Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verastem Inc (NQ: VSTM )

10.90 +0.54 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.200 8.470 8.102 8.140 55,841 -0.13(-1.57%)
Dec 28, 2023 8.260 8.430 8.160 8.270 78,990 -0.03(-0.36%)
Dec 27, 2023 8.250 8.350 7.920 8.300 96,175 +0.26(+3.23%)
Dec 26, 2023 8.320 8.332 7.860 8.040 104,323 -0.22(-2.66%)
Dec 22, 2023 8.040 8.540 7.950 8.260 63,873 +0.22(+2.74%)
Dec 21, 2023 7.800 8.150 7.700 8.040 36,533 +0.27(+3.47%)
Dec 20, 2023 8.040 8.380 7.610 7.770 82,730 -0.24(-3.00%)
Dec 19, 2023 7.850 8.030 7.660 8.010 70,648 +0.20(+2.56%)
Dec 18, 2023 7.520 8.100 7.420 7.810 92,640 +0.20(+2.63%)
Dec 15, 2023 7.630 7.700 7.040 7.610 133,472 -0.06(-0.78%)
Dec 14, 2023 8.060 8.060 7.465 7.670 167,816 -0.11(-1.41%)
Dec 13, 2023 7.020 7.780 7.010 7.780 79,993 +0.75(+10.67%)
Dec 12, 2023 7.140 7.399 6.980 7.030 42,453 -0.14(-1.95%)
Dec 11, 2023 7.370 7.400 7.140 7.170 44,195 -0.19(-2.58%)
Dec 08, 2023 7.590 7.800 7.310 7.360 67,087 -0.23(-3.03%)
Dec 07, 2023 7.430 7.720 7.260 7.590 75,085 +0.18(+2.43%)
Dec 06, 2023 7.290 7.790 7.105 7.410 60,992 +0.17(+2.35%)
Dec 05, 2023 7.500 7.790 7.190 7.240 98,105 -0.25(-3.34%)
Dec 04, 2023 6.970 7.570 6.970 7.490 76,628 +0.48(+6.85%)
Dec 01, 2023 6.800 7.080 6.560 7.010 72,799 +0.12(+1.74%)
Nov 30, 2023 6.470 6.940 6.450 6.890 117,283 +0.49(+7.66%)
Nov 29, 2023 6.320 6.580 6.300 6.400 43,655 +0.08(+1.27%)
Nov 28, 2023 6.500 6.550 6.290 6.320 51,425 -0.23(-3.51%)
Nov 27, 2023 6.850 6.850 6.500 6.550 46,802 -0.22(-3.25%)
Nov 24, 2023 6.400 6.845 6.355 6.770 44,888 +0.34(+5.29%)
Nov 22, 2023 6.470 6.480 6.165 6.430 76,411 +0.15(+2.39%)
Nov 21, 2023 6.490 6.540 6.210 6.280 39,957 -0.17(-2.64%)
Nov 20, 2023 6.370 6.500 6.150 6.450 94,959 +0.12(+1.90%)
Nov 17, 2023 6.050 6.475 6.010 6.330 37,322 +0.28(+4.63%)
Nov 16, 2023 6.170 6.350 5.940 6.050 59,418 -0.09(-1.47%)
Nov 15, 2023 6.440 6.440 6.050 6.140 71,533 -0.09(-1.44%)
Nov 14, 2023 6.550 6.860 6.090 6.230 82,760 -0.15(-2.35%)
Nov 13, 2023 6.320 6.471 6.210 6.380 57,143 +0.00(+0.00%)
Nov 10, 2023 6.680 6.720 6.000 6.380 76,278 -0.29(-4.35%)
Nov 09, 2023 7.000 7.060 6.600 6.670 74,273 -0.40(-5.66%)
Nov 08, 2023 7.160 7.300 6.795 7.070 60,938 +0.01(+0.14%)
Nov 07, 2023 6.530 7.386 6.530 7.060 72,668 +0.44(+6.65%)
Nov 06, 2023 6.850 6.920 6.550 6.620 51,319 -0.23(-3.36%)
Nov 03, 2023 6.560 7.290 6.522 6.850 84,032 +0.41(+6.37%)
Nov 02, 2023 6.330 6.530 6.280 6.440 40,021 +0.13(+2.06%)
Nov 01, 2023 6.300 6.470 6.190 6.310 42,246 +0.03(+0.48%)
Oct 31, 2023 6.170 6.590 6.170 6.280 57,714 +0.06(+0.96%)
Oct 30, 2023 6.180 6.557 6.090 6.220 35,776 +0.00(+0.00%)
Oct 27, 2023 6.500 6.780 6.150 6.220 87,276 -0.53(-7.85%)
Oct 26, 2023 6.750 7.325 6.500 6.750 150,533 +0.14(+2.12%)
Oct 25, 2023 6.800 6.800 6.270 6.610 76,341 -0.28(-4.06%)
Oct 24, 2023 6.620 7.190 6.580 6.890 81,609 +0.27(+4.08%)
Oct 23, 2023 7.250 7.250 6.600 6.620 61,967 -0.72(-9.81%)
Oct 20, 2023 7.220 7.380 7.100 7.340 33,133 +0.09(+1.24%)
Oct 19, 2023 7.570 7.570 7.210 7.250 58,289 -0.34(-4.48%)
Oct 18, 2023 7.910 7.910 7.420 7.590 50,184 -0.34(-4.29%)
Oct 17, 2023 7.720 8.020 7.710 7.930 63,586 +0.07(+0.89%)
Oct 16, 2023 7.950 8.090 7.820 7.860 42,739 -0.05(-0.63%)
Oct 13, 2023 7.590 8.070 7.360 7.910 108,334 +0.26(+3.40%)
Oct 12, 2023 8.290 9.000 7.505 7.650 150,715 -0.57(-6.93%)
Oct 11, 2023 8.060 8.310 7.950 8.220 66,558 +0.16(+1.99%)
Oct 10, 2023 7.600 8.165 7.560 8.060 95,346 +0.46(+6.05%)
Oct 09, 2023 7.940 8.030 7.570 7.600 40,243 -0.41(-5.12%)
Oct 06, 2023 7.700 8.050 7.410 8.010 75,056 +0.26(+3.35%)
Oct 05, 2023 7.450 7.820 7.223 7.750 82,701 +0.35(+4.73%)
Oct 04, 2023 7.940 7.940 7.274 7.400 81,117 -0.50(-6.33%)
Oct 03, 2023 7.730 7.955 7.560 7.900 63,935 +0.06(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.