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

Prothena Corp (NQ: PRTA )

20.49 -0.55 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2013 8.290 8.400 8.260 8.260 0 -0.09(-1.08%)
Apr 29, 2013 8.250 8.350 8.250 8.350 14,377 +0.07(+0.85%)
Apr 26, 2013 8.000 8.449 7.970 8.280 115,513 +0.31(+3.89%)
Apr 25, 2013 7.990 8.020 7.950 7.970 41,975 +0.03(+0.38%)
Apr 24, 2013 7.990 8.000 7.900 7.940 0 -0.06(-0.75%)
Apr 23, 2013 7.900 8.000 7.900 8.000 104,286 +0.00(+0.00%)
Apr 22, 2013 7.850 8.000 7.800 8.000 93,114 +0.15(+1.91%)
Apr 19, 2013 7.990 8.050 7.850 7.850 78,168 -0.17(-2.12%)
Apr 18, 2013 7.800 8.130 7.750 8.020 32,287 +0.14(+1.78%)
Apr 17, 2013 7.810 8.000 7.730 7.880 18,044 -0.05(-0.63%)
Apr 16, 2013 7.990 8.000 7.660 7.930 9,692 -0.07(-0.88%)
Apr 15, 2013 7.890 8.010 7.500 8.000 14,672 +0.14(+1.78%)
Apr 12, 2013 7.730 8.009 7.510 7.860 29,501 +0.01(+0.13%)
Apr 11, 2013 7.600 7.850 7.531 7.850 33,260 +0.22(+2.88%)
Apr 10, 2013 7.410 7.740 7.180 7.630 14,589 +0.19(+2.55%)
Apr 09, 2013 6.900 7.480 6.680 7.440 30,903 +0.71(+10.55%)
Apr 08, 2013 6.730 6.960 6.560 6.730 27,303 -0.03(-0.44%)
Apr 05, 2013 6.600 6.760 6.560 6.760 19,489 +0.12(+1.81%)
Apr 04, 2013 6.650 6.740 6.610 6.640 24,642 +0.04(+0.61%)
Apr 03, 2013 6.620 6.750 6.600 6.600 15,730 -0.01(-0.15%)
Apr 02, 2013 6.580 6.690 6.490 6.610 48,206 -0.11(-1.71%)
Apr 01, 2013 6.590 6.740 6.510 6.725 19,581 +0.03(+0.52%)
Mar 28, 2013 6.530 6.690 6.430 6.690 7,198 +0.06(+0.83%)
Mar 27, 2013 6.580 6.680 6.490 6.635 36,352 +0.04(+0.68%)
Mar 26, 2013 6.530 6.680 6.510 6.590 8,082 +0.09(+1.38%)
Mar 25, 2013 6.630 6.729 6.500 6.500 5,209 -0.14(-2.11%)
Mar 22, 2013 6.720 6.720 6.590 6.640 9,663 -0.14(-2.06%)
Mar 21, 2013 6.580 6.790 6.430 6.780 317,789 +0.21(+3.20%)
Mar 20, 2013 6.420 6.650 6.410 6.570 17,322 +0.12(+1.86%)
Mar 19, 2013 6.610 6.610 6.440 6.450 13,266 -0.20(-3.01%)
Mar 18, 2013 6.410 6.650 6.410 6.650 11,832 +0.21(+3.26%)
Mar 15, 2013 6.035 6.560 6.035 6.440 111,479 -0.18(-2.72%)
Mar 14, 2013 6.540 6.630 6.530 6.620 13,066 +0.05(+0.76%)
Mar 13, 2013 6.520 6.640 6.520 6.570 23,523 -0.03(-0.45%)
Mar 12, 2013 6.500 6.600 6.500 6.600 14,209 +0.04(+0.61%)
Mar 11, 2013 6.410 6.640 6.410 6.560 42,931 +0.15(+2.34%)
Mar 08, 2013 6.330 6.529 6.285 6.410 13,389 -0.10(-1.54%)
Mar 07, 2013 6.300 6.510 6.270 6.510 79,862 +0.23(+3.66%)
Mar 06, 2013 6.500 6.500 6.210 6.280 28,138 +0.03(+0.48%)
Mar 05, 2013 6.370 6.549 6.250 6.250 13,994 -0.19(-2.95%)
Mar 04, 2013 6.190 6.440 6.190 6.440 22,510 +0.26(+4.21%)
Mar 01, 2013 6.100 6.420 6.100 6.180 40,399 +0.01(+0.16%)
Feb 28, 2013 6.500 6.560 6.160 6.170 180,063 -0.31(-4.78%)
Feb 27, 2013 6.410 6.540 6.330 6.480 28,878 -0.07(-1.07%)
Feb 26, 2013 6.220 6.570 6.220 6.550 18,058 -0.02(-0.30%)
Feb 22, 2013 6.480 6.680 6.370 6.570 59,873 +0.24(+3.79%)
Feb 21, 2013 6.070 6.490 6.070 6.330 44,391 +0.09(+1.44%)
Feb 20, 2013 6.050 6.450 6.020 6.240 59,965 +0.14(+2.30%)
Feb 19, 2013 6.160 6.160 6.000 6.100 131,289 +0.09(+1.50%)
Feb 15, 2013 6.020 6.310 6.010 6.010 106,147 -0.21(-3.38%)
Feb 14, 2013 6.020 6.300 6.020 6.220 40,392 +0.17(+2.81%)
Feb 13, 2013 6.070 6.220 6.000 6.050 236,287 -0.19(-3.04%)
Feb 12, 2013 6.050 6.240 6.020 6.240 30,779 +0.17(+2.80%)
Feb 11, 2013 6.300 6.560 6.030 6.070 33,671 -0.20(-3.19%)
Feb 08, 2013 7.000 7.000 6.260 6.270 39,385 -0.35(-5.29%)
Feb 07, 2013 6.610 6.890 6.350 6.620 23,253 -0.08(-1.19%)
Feb 06, 2013 6.500 6.740 6.340 6.700 50,587 +0.07(+1.06%)
Feb 04, 2013 6.500 6.700 6.280 6.630 31,089 +0.19(+2.95%)
Feb 01, 2013 6.010 6.740 5.900 6.440 78,422 +0.43(+7.15%)
Jan 31, 2013 6.020 6.240 6.000 6.010 242,359 -0.04(-0.66%)
Jan 30, 2013 6.240 6.260 6.050 6.050 17,582 -0.08(-1.31%)
Jan 29, 2013 6.000 6.230 6.000 6.130 13,821 +0.08(+1.32%)
Jan 28, 2013 6.270 6.280 5.970 6.050 201,073 -0.06(-0.98%)
Jan 25, 2013 5.890 6.250 5.870 6.110 54,600 +0.11(+1.83%)
Jan 24, 2013 5.880 6.200 5.880 6.000 40,989 -0.01(-0.17%)
Jan 23, 2013 6.000 6.200 5.810 6.010 125,622 +0.05(+0.84%)
Jan 22, 2013 5.960 6.080 5.820 5.960 80,436 -0.18(-2.93%)
Jan 18, 2013 5.640 6.160 5.640 6.140 146,015 +0.30(+5.14%)
Jan 17, 2013 5.950 6.260 5.810 5.840 172,329 -0.13(-2.18%)
Jan 16, 2013 6.030 6.300 5.900 5.970 305,740 -0.29(-4.63%)
Jan 15, 2013 6.480 6.480 6.070 6.260 276,397 -0.20(-3.10%)
Jan 14, 2013 6.250 6.590 6.250 6.460 274,866 +0.03(+0.47%)
Jan 11, 2013 5.760 6.490 5.760 6.430 554,985 +0.33(+5.41%)
Jan 10, 2013 5.900 6.230 5.890 6.100 690,314 +0.06(+0.99%)
Jan 09, 2013 6.010 6.180 5.985 6.040 196,235 +0.04(+0.67%)
Jan 08, 2013 6.070 6.240 6.000 6.000 392,758 -0.29(-4.61%)
Jan 07, 2013 6.500 6.600 6.180 6.290 390,269 -0.26(-3.97%)
Jan 04, 2013 6.650 6.710 6.500 6.550 329,835 -0.28(-4.10%)
Jan 03, 2013 6.900 7.096 6.750 6.830 222,985 -0.17(-2.43%)
Jan 02, 2013 7.200 7.500 6.900 7.000 362,820 +0.00(+0.00%)
Dec 31, 2012 6.950 7.240 6.870 7.000 282,312 +0.13(+1.89%)
Dec 28, 2012 6.730 6.940 6.600 6.870 712,659 -0.03(-0.43%)
Dec 27, 2012 6.750 7.050 6.700 6.900 159,164 +0.10(+1.47%)
Dec 26, 2012 7.100 7.200 6.760 6.800 256,359 +0.00(+0.00%)
Dec 24, 2012 7.500 7.780 6.800 6.800 130,663 -0.40(-5.56%)
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.