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

Atara Biotherap (NQ: ATRA )

7.790 -0.140 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 217.25 223.50 207.25 212.75 20,407 -4.00(-1.85%)
Mar 30, 2020 212.75 225.00 204.25 216.75 18,720 +5.75(+2.73%)
Mar 27, 2020 229.25 236.25 204.75 211.00 24,660 -30.00(-12.45%)
Mar 26, 2020 228.75 245.25 223.75 241.00 36,163 +15.25(+6.76%)
Mar 25, 2020 233.75 246.75 221.00 225.75 39,486 -8.00(-3.42%)
Mar 24, 2020 200.00 234.50 195.00 233.75 37,289 +36.50(+18.50%)
Mar 23, 2020 201.75 207.25 188.50 197.25 28,452 -5.25(-2.59%)
Mar 20, 2020 200.00 206.75 181.50 202.50 39,040 +3.00(+1.50%)
Mar 19, 2020 156.75 200.25 154.00 199.50 48,900 +42.75(+27.27%)
Mar 18, 2020 136.75 158.50 113.00 156.75 49,884 +14.50(+10.19%)
Mar 17, 2020 162.00 163.25 135.50 142.25 47,372 -11.25(-7.33%)
Mar 16, 2020 192.50 199.75 153.50 153.50 31,941 -54.50(-26.20%)
Mar 13, 2020 216.75 218.25 162.25 208.00 38,972 +4.25(+2.09%)
Mar 12, 2020 228.50 241.75 201.25 203.75 36,469 -45.25(-18.17%)
Mar 11, 2020 263.00 269.00 243.50 249.00 20,349 -20.25(-7.52%)
Mar 10, 2020 295.75 295.75 254.00 269.25 33,722 -13.25(-4.69%)
Mar 09, 2020 286.75 306.00 280.00 282.50 20,949 -28.75(-9.24%)
Mar 06, 2020 313.25 327.50 303.00 311.25 16,548 -12.25(-3.79%)
Mar 05, 2020 322.75 338.00 318.75 323.50 17,534 -5.75(-1.75%)
Mar 04, 2020 321.75 334.25 317.25 329.25 23,356 +18.00(+5.78%)
Mar 03, 2020 325.00 336.00 299.75 311.25 26,622 -15.75(-4.82%)
Mar 02, 2020 306.25 327.00 300.50 327.00 39,029 +23.25(+7.65%)
Feb 28, 2020 265.75 307.00 265.50 303.75 25,608 +16.75(+5.84%)
Feb 27, 2020 263.00 298.50 254.50 287.00 29,748 +7.75(+2.78%)
Feb 26, 2020 282.75 290.25 274.25 279.25 22,197 +1.25(+0.45%)
Feb 25, 2020 298.00 303.50 275.00 278.00 16,782 -17.88(-6.04%)
Feb 24, 2020 316.75 317.75 289.25 295.88 33,665 -33.88(-10.27%)
Feb 21, 2020 340.25 345.25 327.88 329.75 16,152 -8.25(-2.44%)
Feb 20, 2020 371.25 376.25 330.75 338.00 52,414 -31.00(-8.40%)
Feb 19, 2020 364.00 371.50 361.00 369.00 20,273 +5.00(+1.37%)
Feb 18, 2020 357.50 364.00 347.25 364.00 37,764 +7.50(+2.10%)
Feb 14, 2020 341.25 359.75 331.75 356.50 15,092 +15.25(+4.47%)
Feb 13, 2020 356.25 359.50 340.75 341.25 10,650 -14.75(-4.14%)
Feb 12, 2020 363.25 366.25 348.00 356.00 9,390 -2.62(-0.73%)
Feb 11, 2020 361.25 371.25 353.50 358.62 10,478 -0.62(-0.17%)
Feb 10, 2020 332.50 359.50 320.00 359.25 23,928 +29.75(+9.03%)
Feb 07, 2020 355.25 361.00 329.00 329.50 21,420 -32.12(-8.88%)
Feb 06, 2020 377.25 377.25 361.25 361.62 13,554 -12.38(-3.31%)
Feb 05, 2020 354.00 388.25 349.25 374.00 35,797 +24.75(+7.09%)
Feb 04, 2020 352.00 360.88 346.50 349.25 12,144 +4.50(+1.31%)
Feb 03, 2020 334.75 345.00 332.50 344.75 15,946 +14.00(+4.23%)
Jan 31, 2020 338.50 341.25 325.75 330.75 12,244 -9.50(-2.79%)
Jan 30, 2020 341.25 347.75 336.00 340.25 37,942 -4.50(-1.31%)
Jan 29, 2020 354.25 358.88 341.50 344.75 22,142 -5.25(-1.50%)
Jan 28, 2020 345.75 360.50 345.75 350.00 33,588 +8.75(+2.56%)
Jan 27, 2020 331.75 345.50 328.25 341.25 13,494 +0.75(+0.22%)
Jan 24, 2020 351.25 355.75 338.75 340.50 19,712 -10.50(-2.99%)
Jan 23, 2020 361.75 364.75 349.75 351.00 22,354 -14.88(-4.07%)
Jan 22, 2020 366.50 371.00 360.00 365.88 32,462 -0.12(-0.03%)
Jan 21, 2020 374.25 388.00 364.50 366.00 33,053 -9.75(-2.59%)
Jan 17, 2020 402.00 403.75 375.67 375.75 25,824 -24.00(-6.00%)
Jan 16, 2020 423.00 427.75 398.25 399.75 26,055 -18.50(-4.42%)
Jan 15, 2020 423.50 430.75 413.50 418.25 45,018 -1.75(-0.42%)
Jan 14, 2020 404.50 428.00 396.75 420.00 44,530 +15.25(+3.77%)
Jan 13, 2020 415.75 415.75 387.75 404.75 24,002 -8.25(-2.00%)
Jan 10, 2020 424.25 431.00 412.50 413.00 18,708 -11.25(-2.65%)
Jan 09, 2020 448.50 448.50 419.50 424.25 17,313 -20.25(-4.56%)
Jan 08, 2020 429.50 448.25 427.25 444.50 27,845 +13.75(+3.19%)
Jan 07, 2020 423.75 434.25 411.75 430.75 27,937 +9.25(+2.19%)
Jan 06, 2020 395.50 425.00 387.75 421.50 29,366 +20.25(+5.05%)
Jan 03, 2020 400.75 416.97 395.75 401.25 34,600 -9.00(-2.19%)
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.