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

Nautilus Biotechnology Inc (NQ: NAUT )

2.860 +0.200 (+7.52%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 12, 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 (%)
Feb 29, 2024 2.900 2.900 2.680 2.690 117,279 -0.11(-3.93%)
Feb 28, 2024 2.800 2.940 2.717 2.800 69,085 -0.14(-4.76%)
Feb 27, 2024 2.770 2.970 2.700 2.940 86,840 +0.22(+8.09%)
Feb 26, 2024 2.820 2.950 2.710 2.720 77,632 -0.09(-3.20%)
Feb 23, 2024 2.800 2.880 2.716 2.810 29,976 +0.01(+0.36%)
Feb 22, 2024 2.750 2.951 2.690 2.800 53,231 +0.03(+1.08%)
Feb 21, 2024 2.780 2.839 2.687 2.770 43,783 +0.03(+1.09%)
Feb 20, 2024 2.770 2.830 2.700 2.740 58,344 -0.09(-3.18%)
Feb 16, 2024 3.060 3.075 2.800 2.830 68,709 -0.23(-7.52%)
Feb 15, 2024 2.920 3.100 2.850 3.060 58,424 +0.18(+6.25%)
Feb 14, 2024 2.830 2.970 2.810 2.880 71,177 +0.12(+4.35%)
Feb 13, 2024 2.830 2.900 2.719 2.760 104,611 -0.19(-6.44%)
Feb 12, 2024 2.830 3.000 2.805 2.950 140,182 +0.15(+5.36%)
Feb 09, 2024 2.730 2.870 2.690 2.800 55,697 +0.10(+3.70%)
Feb 08, 2024 2.670 2.750 2.670 2.700 52,868 +0.00(+0.00%)
Feb 07, 2024 2.670 2.770 2.590 2.700 95,801 +0.03(+1.12%)
Feb 06, 2024 2.590 2.725 2.590 2.670 88,119 +0.06(+2.30%)
Feb 05, 2024 2.630 2.745 2.560 2.610 149,693 -0.09(-3.33%)
Feb 02, 2024 2.840 2.860 2.700 2.700 56,340 -0.18(-6.25%)
Feb 01, 2024 2.820 3.040 2.820 2.880 64,350 +0.10(+3.60%)
Jan 31, 2024 2.900 3.000 2.740 2.780 58,098 -0.13(-4.47%)
Jan 30, 2024 2.960 3.020 2.890 2.910 69,770 -0.07(-2.35%)
Jan 29, 2024 3.000 3.060 2.960 2.980 40,634 -0.01(-0.33%)
Jan 26, 2024 3.100 3.100 2.990 2.990 41,767 -0.07(-2.29%)
Jan 25, 2024 3.080 3.107 3.020 3.060 50,376 +0.00(+0.00%)
Jan 24, 2024 3.100 3.120 3.010 3.060 47,780 +0.01(+0.33%)
Jan 23, 2024 3.120 3.120 3.000 3.050 51,362 -0.04(-1.29%)
Jan 22, 2024 3.000 3.114 2.986 3.090 59,489 +0.08(+2.66%)
Jan 19, 2024 3.020 3.090 2.935 3.010 63,801 +0.02(+0.67%)
Jan 18, 2024 3.000 3.070 2.915 2.990 44,627 +0.01(+0.34%)
Jan 17, 2024 2.980 3.030 2.910 2.980 72,301 -0.07(-2.30%)
Jan 16, 2024 3.070 3.070 2.950 3.050 125,286 -0.06(-1.93%)
Jan 12, 2024 3.120 3.220 3.083 3.110 43,399 +0.04(+1.30%)
Jan 11, 2024 3.150 3.160 3.030 3.070 73,468 -0.11(-3.46%)
Jan 10, 2024 3.150 3.190 3.070 3.180 54,621 +0.02(+0.63%)
Jan 09, 2024 3.070 3.250 3.070 3.160 72,591 +0.02(+0.64%)
Jan 08, 2024 3.010 3.160 3.010 3.140 57,686 +0.09(+2.95%)
Jan 05, 2024 3.000 3.130 3.000 3.050 105,125 +0.03(+0.99%)
Jan 04, 2024 3.060 3.120 2.960 3.020 56,028 +0.07(+2.37%)
Jan 03, 2024 3.080 3.130 2.910 2.950 201,334 -0.07(-2.32%)
Jan 02, 2024 2.950 3.220 2.880 3.020 188,709 +0.03(+1.00%)
Dec 29, 2023 3.310 3.349 2.980 2.990 213,129 -0.30(-9.12%)
Dec 28, 2023 3.400 3.450 3.230 3.290 86,776 -0.10(-2.95%)
Dec 27, 2023 3.240 3.455 3.130 3.390 88,357 +0.11(+3.35%)
Dec 26, 2023 3.300 3.370 3.120 3.280 98,692 -0.03(-0.91%)
Dec 22, 2023 3.180 3.400 3.070 3.310 117,115 +0.14(+4.42%)
Dec 21, 2023 3.010 3.200 3.010 3.170 47,545 +0.17(+5.67%)
Dec 20, 2023 2.920 3.200 2.920 3.000 129,488 +0.06(+2.04%)
Dec 19, 2023 2.910 3.220 2.910 2.940 183,099 +0.06(+2.08%)
Dec 18, 2023 3.190 3.200 2.870 2.880 167,640 -0.30(-9.43%)
Dec 15, 2023 3.230 3.233 2.890 3.180 291,273 +0.13(+4.26%)
Dec 14, 2023 3.150 3.350 2.985 3.050 202,658 -0.10(-3.17%)
Dec 13, 2023 2.960 3.150 2.870 3.150 116,909 +0.24(+8.25%)
Dec 12, 2023 2.870 2.980 2.860 2.910 43,214 +0.01(+0.34%)
Dec 11, 2023 3.020 3.020 2.840 2.900 68,257 -0.14(-4.61%)
Dec 08, 2023 3.070 3.070 2.910 3.040 41,467 -0.04(-1.30%)
Dec 07, 2023 2.970 3.080 2.810 3.080 60,096 +0.14(+4.76%)
Dec 06, 2023 2.990 3.050 2.920 2.940 49,044 +0.02(+0.68%)
Dec 05, 2023 2.940 2.940 2.770 2.920 89,448 -0.01(-0.34%)
Dec 04, 2023 2.970 3.010 2.860 2.930 119,882 +0.00(+0.00%)
Dec 01, 2023 2.630 3.020 2.630 2.930 81,560 +0.18(+6.55%)
Nov 30, 2023 2.890 2.900 2.720 2.750 60,420 -0.09(-3.17%)
Nov 29, 2023 2.830 2.950 2.820 2.840 44,111 +0.03(+1.07%)
Nov 28, 2023 2.930 3.079 2.790 2.810 61,982 -0.06(-2.09%)
Nov 27, 2023 2.950 2.990 2.740 2.870 47,452 -0.12(-4.01%)
Nov 24, 2023 2.870 3.090 2.870 2.990 22,876 +0.12(+4.18%)
Nov 22, 2023 2.770 2.966 2.770 2.870 26,835 +0.17(+6.30%)
Nov 21, 2023 2.840 2.920 2.650 2.700 67,795 -0.08(-2.88%)
Nov 20, 2023 3.040 3.050 2.760 2.780 53,463 -0.28(-9.15%)
Nov 17, 2023 2.980 3.170 2.960 3.060 180,825 +0.10(+3.55%)
Nov 16, 2023 3.000 3.290 2.613 2.955 80,072 -0.04(-1.50%)
Nov 15, 2023 3.250 3.250 2.905 3.000 78,188 -0.22(-6.83%)
Nov 14, 2023 3.100 3.249 2.910 3.220 149,400 +0.17(+5.57%)
Nov 13, 2023 2.580 3.100 2.520 3.050 116,200 +0.40(+15.09%)
Nov 10, 2023 2.620 2.770 2.521 2.650 191,375 +0.05(+1.92%)
Nov 09, 2023 2.720 2.810 2.600 2.600 53,160 -0.10(-3.70%)
Nov 08, 2023 2.630 2.770 2.550 2.700 116,436 +0.12(+4.45%)
Nov 07, 2023 2.450 2.590 2.410 2.585 66,993 +0.13(+5.51%)
Nov 06, 2023 2.860 2.870 2.400 2.450 126,776 -0.42(-14.63%)
Nov 03, 2023 2.720 2.950 2.700 2.870 115,888 +0.18(+6.69%)
Nov 02, 2023 2.570 2.750 2.570 2.690 99,054 +0.13(+5.08%)
Nov 01, 2023 2.450 2.670 2.448 2.560 85,814 +0.00(+0.00%)
Oct 31, 2023 2.350 2.570 2.330 2.560 100,380 +0.22(+9.40%)
Oct 30, 2023 2.430 2.518 2.300 2.340 119,006 -0.07(-2.90%)
Oct 27, 2023 2.510 2.570 2.370 2.410 84,909 -0.10(-3.98%)
Oct 26, 2023 2.470 2.550 2.420 2.510 64,311 +0.03(+1.21%)
Oct 25, 2023 2.720 2.820 2.450 2.480 115,397 -0.26(-9.49%)
Oct 24, 2023 2.450 2.880 2.320 2.740 146,545 +0.40(+17.09%)
Oct 23, 2023 2.350 2.400 2.310 2.340 114,064 -0.01(-0.43%)
Oct 20, 2023 2.400 2.400 2.310 2.350 158,283 -0.04(-1.88%)
Oct 19, 2023 2.550 2.653 2.320 2.395 181,143 -0.19(-7.17%)
Oct 18, 2023 2.650 2.650 2.550 2.580 112,453 -0.09(-3.37%)
Oct 17, 2023 2.840 3.060 2.610 2.670 145,142 -0.02(-0.74%)
Oct 16, 2023 2.820 2.828 2.680 2.690 161,615 -0.17(-5.94%)
Oct 13, 2023 2.880 2.922 2.820 2.860 71,632 -0.02(-0.69%)
Oct 12, 2023 2.850 3.030 2.850 2.880 35,361 -0.10(-3.36%)
Oct 11, 2023 3.000 3.100 2.860 2.980 106,349 -0.06(-1.97%)
Oct 10, 2023 3.020 3.240 3.020 3.040 63,360 +0.03(+1.00%)
Oct 09, 2023 2.990 3.140 2.900 3.010 62,942 -0.01(-0.33%)
Oct 06, 2023 3.030 3.080 2.940 3.020 69,941 -0.06(-1.79%)
Oct 05, 2023 3.060 3.180 2.960 3.075 105,235 +0.02(+0.49%)
Oct 04, 2023 3.010 3.290 3.010 3.060 74,401 +0.05(+1.66%)
Oct 03, 2023 2.930 3.090 2.890 3.010 105,835 +0.06(+2.03%)
Oct 02, 2023 3.130 3.210 2.863 2.950 91,506 -0.21(-6.65%)
Sep 29, 2023 3.080 3.190 3.060 3.160 57,409 +0.11(+3.61%)
Sep 28, 2023 3.210 3.210 3.010 3.050 58,667 -0.16(-4.98%)
Sep 27, 2023 3.150 3.349 3.150 3.210 38,531 +0.03(+0.94%)
Sep 26, 2023 3.180 3.250 3.140 3.180 40,823 -0.08(-2.45%)
Sep 25, 2023 3.130 3.390 3.210 3.260 75,360 +0.07(+2.19%)
Sep 22, 2023 3.460 3.490 3.150 3.190 52,448 -0.27(-7.80%)
Sep 21, 2023 3.480 3.620 3.420 3.460 65,929 -0.05(-1.42%)
Sep 20, 2023 3.350 3.530 3.285 3.510 51,918 +0.21(+6.36%)
Sep 19, 2023 3.520 3.550 3.259 3.300 46,358 -0.25(-7.04%)
Sep 18, 2023 3.910 3.910 3.550 3.550 85,554 -0.39(-9.90%)
Sep 15, 2023 3.510 4.000 3.351 3.940 383,327 +0.43(+12.25%)
Sep 14, 2023 3.360 3.530 3.360 3.510 45,685 +0.16(+4.78%)
Sep 13, 2023 3.490 3.540 3.310 3.350 49,984 -0.17(-4.83%)
Sep 12, 2023 3.430 3.580 3.370 3.520 43,513 +0.10(+2.92%)
Sep 11, 2023 3.280 3.510 3.280 3.420 39,346 +0.14(+4.27%)
Sep 08, 2023 3.200 3.340 3.080 3.280 41,536 +0.08(+2.50%)
Sep 07, 2023 3.150 3.360 3.110 3.200 53,818 +0.05(+1.59%)
Sep 06, 2023 3.180 3.280 3.085 3.150 77,955 -0.02(-0.63%)
Sep 05, 2023 3.380 3.580 3.040 3.170 94,538 -0.24(-7.04%)
Sep 01, 2023 3.230 3.470 3.230 3.410 54,490 +0.18(+5.57%)
Aug 31, 2023 3.180 3.460 3.180 3.230 112,620 +0.05(+1.57%)
Aug 30, 2023 3.150 3.280 3.020 3.180 44,279 +0.02(+0.63%)
Aug 29, 2023 3.020 3.290 2.950 3.160 32,470 +0.11(+3.61%)
Aug 28, 2023 3.130 3.190 3.000 3.050 24,814 -0.08(-2.56%)
Aug 25, 2023 2.870 3.190 2.830 3.130 38,096 +0.25(+8.68%)
Aug 24, 2023 2.910 2.970 2.850 2.880 39,052 -0.05(-1.71%)
Aug 23, 2023 2.900 2.970 2.860 2.930 41,129 +0.06(+2.09%)
Aug 22, 2023 2.930 2.980 2.850 2.870 48,886 -0.02(-0.69%)
Aug 21, 2023 2.910 2.990 2.850 2.890 38,778 -0.02(-0.69%)
Aug 18, 2023 2.890 3.020 2.850 2.910 58,314 -0.03(-1.02%)
Aug 17, 2023 3.020 3.020 2.870 2.940 66,155 -0.07(-2.33%)
Aug 16, 2023 3.090 3.170 3.000 3.010 54,225 -0.08(-2.59%)
Aug 15, 2023 3.050 3.170 3.030 3.090 60,302 +0.04(+1.31%)
Aug 14, 2023 3.030 3.130 3.000 3.050 46,598 -0.01(-0.33%)
Aug 11, 2023 3.120 3.150 3.020 3.060 46,059 -0.07(-2.24%)
Aug 10, 2023 3.090 3.230 3.040 3.130 46,523 +0.03(+0.97%)
Aug 09, 2023 3.110 3.140 3.005 3.100 57,662 -0.01(-0.32%)
Aug 08, 2023 3.020 3.140 2.850 3.110 103,883 +0.08(+2.64%)
Aug 07, 2023 3.200 3.200 3.000 3.030 47,425 -0.16(-5.02%)
Aug 04, 2023 3.140 3.290 3.080 3.190 52,537 +0.05(+1.59%)
Aug 03, 2023 3.080 3.200 3.019 3.140 116,446 +0.06(+1.95%)
Aug 02, 2023 3.000 3.265 3.000 3.080 106,196 -0.07(-2.22%)
Aug 01, 2023 3.270 3.480 3.040 3.150 79,452 -0.14(-4.26%)
Jul 31, 2023 3.080 3.440 3.080 3.290 134,219 +0.22(+7.17%)
Jul 28, 2023 3.060 3.280 3.040 3.070 108,269 +0.01(+0.33%)
Jul 27, 2023 3.140 3.170 3.000 3.060 68,920 -0.04(-1.29%)
Jul 26, 2023 3.150 3.310 3.060 3.100 58,988 -0.05(-1.59%)
Jul 25, 2023 3.160 3.270 3.090 3.150 54,945 -0.06(-1.87%)
Jul 24, 2023 3.250 3.360 3.110 3.210 65,188 -0.04(-1.23%)
Jul 21, 2023 3.360 3.395 3.210 3.250 60,685 -0.08(-2.40%)
Jul 20, 2023 3.420 3.470 3.270 3.330 45,756 -0.06(-1.77%)
Jul 19, 2023 3.540 3.560 3.340 3.390 57,396 -0.15(-4.24%)
Jul 18, 2023 3.450 3.590 3.450 3.540 77,469 +0.09(+2.61%)
Jul 17, 2023 3.410 3.600 3.370 3.450 70,293 +0.03(+0.88%)
Jul 14, 2023 3.530 3.595 3.350 3.420 78,039 -0.13(-3.66%)
Jul 13, 2023 3.750 3.940 3.500 3.550 141,686 -0.10(-2.74%)
Jul 12, 2023 3.630 3.860 3.527 3.650 199,019 +0.10(+2.82%)
Jul 11, 2023 3.550 3.675 3.490 3.550 88,563 +0.01(+0.28%)
Jul 10, 2023 3.400 3.655 3.400 3.540 90,576 +0.08(+2.31%)
Jul 07, 2023 3.470 3.590 3.380 3.460 86,461 -0.02(-0.72%)
Jul 06, 2023 3.540 3.566 3.130 3.485 239,793 -0.20(-5.30%)
Jul 05, 2023 3.830 3.833 3.420 3.680 206,294 -0.09(-2.39%)
Jul 03, 2023 3.950 4.000 3.700 3.770 146,135 -0.10(-2.58%)
Jun 30, 2023 3.520 3.920 3.450 3.870 221,676 +0.40(+11.53%)
Jun 29, 2023 3.300 3.550 3.200 3.470 193,181 +0.18(+5.47%)
Jun 28, 2023 3.200 3.330 3.190 3.290 59,764 +0.07(+2.17%)
Jun 27, 2023 3.200 3.360 3.050 3.220 87,500 +0.10(+3.21%)
Jun 26, 2023 3.620 3.620 3.050 3.120 275,428 -0.55(-14.99%)
Jun 23, 2023 3.800 3.940 3.550 3.670 880,609 -0.19(-4.92%)
Jun 22, 2023 4.410 4.420 3.810 3.860 138,201 -0.56(-12.67%)
Jun 21, 2023 4.500 4.650 4.320 4.420 151,963 -0.10(-2.21%)
Jun 20, 2023 4.020 4.580 3.970 4.520 294,473 +0.54(+13.57%)
Jun 16, 2023 4.000 4.000 3.810 3.980 222,862 +0.01(+0.25%)
Jun 15, 2023 3.600 3.980 3.600 3.970 119,554 +1.59(+66.81%)
May 08, 2023 2.360 2.440 2.350 2.380 34,682 +0.02(+0.85%)
May 05, 2023 2.330 2.410 2.300 2.360 36,871 +0.06(+2.61%)
May 04, 2023 2.160 2.330 2.160 2.300 79,289 +0.09(+4.07%)
May 03, 2023 2.250 2.400 2.200 2.210 37,000 -0.06(-2.64%)
May 02, 2023 2.470 2.600 2.195 2.270 143,428 -0.27(-10.63%)
May 01, 2023 2.610 2.730 2.430 2.540 44,356 -0.04(-1.55%)
Apr 28, 2023 2.540 2.640 2.470 2.580 34,984 +0.04(+1.57%)
Apr 27, 2023 2.410 2.545 2.370 2.540 41,484 +0.10(+4.10%)
Apr 26, 2023 2.440 2.510 2.400 2.440 38,269 -0.03(-1.21%)
Apr 25, 2023 2.590 2.590 2.440 2.470 64,048 -0.11(-4.26%)
Apr 24, 2023 2.550 2.705 2.490 2.580 84,771 +0.06(+2.38%)
Apr 21, 2023 2.660 2.670 2.470 2.520 189,494 -0.16(-5.97%)
Apr 20, 2023 2.600 2.700 2.600 2.680 34,759 +0.06(+2.29%)
Apr 19, 2023 2.600 2.679 2.600 2.620 27,269 +0.00(+0.00%)
Apr 18, 2023 2.800 2.800 2.590 2.620 43,486 -0.18(-6.43%)
Apr 17, 2023 2.850 2.850 2.790 2.800 41,869 -0.03(-1.06%)
Apr 14, 2023 2.850 2.860 2.800 2.830 51,566 +0.00(+0.00%)
Apr 13, 2023 2.790 2.850 2.780 2.830 61,496 +0.07(+2.54%)
Apr 12, 2023 2.790 2.810 2.670 2.760 68,605 -0.01(-0.36%)
Apr 11, 2023 2.690 2.800 2.690 2.770 80,163 +0.05(+1.84%)
Apr 10, 2023 2.700 2.740 2.580 2.720 97,303 +0.09(+3.42%)
Apr 06, 2023 2.570 2.680 2.554 2.630 40,850 +0.00(+0.00%)
Apr 05, 2023 2.660 2.660 2.560 2.630 64,590 -0.04(-1.50%)
Apr 04, 2023 2.780 2.780 2.630 2.670 88,919 -0.08(-2.91%)
Apr 03, 2023 2.780 2.820 2.665 2.750 77,627 -0.02(-0.72%)
Mar 31, 2023 2.630 2.830 2.630 2.770 166,009 +0.14(+5.32%)
Mar 30, 2023 2.620 2.680 2.552 2.630 69,351 +0.01(+0.38%)
Mar 29, 2023 2.680 2.750 2.580 2.620 119,418 -0.06(-2.24%)
Mar 28, 2023 2.500 2.700 2.490 2.680 157,999 +0.17(+6.77%)
Mar 27, 2023 2.500 2.550 2.490 2.510 73,955 +0.00(+0.00%)
Mar 24, 2023 2.360 2.582 2.360 2.510 123,615 +0.10(+4.15%)
Mar 23, 2023 2.480 2.530 2.360 2.410 76,594 -0.07(-2.82%)
Mar 22, 2023 2.640 2.640 2.480 2.480 87,150 -0.16(-6.06%)
Mar 21, 2023 2.320 2.650 2.320 2.640 327,276 +0.34(+14.78%)
Mar 20, 2023 2.250 2.450 2.190 2.300 381,573 +0.04(+1.77%)
Mar 17, 2023 2.240 2.340 2.210 2.260 792,056 +0.01(+0.44%)
Mar 16, 2023 2.160 2.270 2.134 2.250 68,617 +0.04(+1.81%)
Mar 15, 2023 2.130 2.250 2.100 2.210 71,808 +0.01(+0.45%)
Mar 14, 2023 2.060 2.250 2.015 2.200 102,281 +0.17(+8.37%)
Mar 13, 2023 2.210 2.220 2.000 2.030 70,617 -0.19(-8.56%)
Mar 10, 2023 2.200 2.220 2.150 2.220 103,493 +0.02(+0.91%)
Mar 09, 2023 2.220 2.280 2.180 2.200 167,884 +0.00(+0.00%)
Mar 08, 2023 2.260 2.260 2.150 2.200 107,195 -0.03(-1.35%)
Mar 07, 2023 2.180 2.270 2.147 2.230 91,488 +0.08(+3.72%)
Mar 06, 2023 2.200 2.240 2.002 2.150 134,192 -0.04(-1.83%)
Mar 03, 2023 2.210 2.225 2.170 2.190 53,689 +0.02(+0.92%)
Mar 02, 2023 2.140 2.240 2.125 2.170 137,148 +0.02(+0.93%)
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.