Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phasebio Pharmaceuticals Inc
(NQ:
PHAS
)
0.0701
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 2, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 02, 2022
0.0701
0
-0.02(-26.21%)
Nov 01, 2022
0.1250
0.1250
0.0768
0.0950
26,857,952
-0.01(-8.12%)
Oct 31, 2022
0.1112
0.1260
0.0990
0.1034
4,644,555
-0.00(-3.36%)
Oct 28, 2022
0.1398
0.1398
0.1010
0.1070
3,652,517
-0.02(-18.82%)
Oct 27, 2022
0.1215
0.1440
0.1211
0.1318
3,234,496
+0.01(+8.30%)
Oct 26, 2022
0.1271
0.1348
0.1211
0.1217
4,406,286
-0.01(-9.85%)
Oct 25, 2022
0.1549
0.1549
0.1300
0.1350
9,872,228
-0.01(-4.19%)
Oct 24, 2022
0.1805
0.2091
0.1200
0.1409
7,505,872
-0.06(-28.87%)
Oct 21, 2022
0.1990
0.2000
0.1878
0.1981
348,377
+0.00(+0.25%)
Oct 20, 2022
0.1910
0.2024
0.1899
0.1976
283,414
+0.01(+3.78%)
Oct 19, 2022
0.2100
0.2100
0.1880
0.1904
295,463
-0.00(-2.36%)
Oct 18, 2022
0.2000
0.2058
0.1856
0.1950
574,933
-0.00(-1.02%)
Oct 17, 2022
0.2140
0.2140
0.1906
0.1970
413,319
-0.01(-5.11%)
Oct 14, 2022
0.2010
0.2250
0.1938
0.2076
783,653
+0.01(+3.28%)
Oct 13, 2022
0.1900
0.2040
0.1810
0.2010
1,433,024
+0.01(+5.51%)
Oct 12, 2022
0.1811
0.1950
0.1800
0.1905
947,363
+0.01(+5.19%)
Oct 11, 2022
0.1890
0.1900
0.1800
0.1811
470,748
-0.00(-0.33%)
Oct 10, 2022
0.2000
0.2000
0.1811
0.1817
1,358,601
-0.00(-0.11%)
Oct 07, 2022
0.1950
0.1950
0.1800
0.1819
539,581
-0.01(-5.90%)
Oct 06, 2022
0.1800
0.2000
0.1770
0.1933
846,298
+0.01(+5.40%)
Oct 05, 2022
0.1950
0.1989
0.1800
0.1834
1,370,421
-0.01(-2.71%)
Oct 04, 2022
0.1990
0.2180
0.1828
0.1885
1,251,096
+0.01(+3.86%)
Oct 03, 2022
0.1803
0.2200
0.1694
0.1815
1,878,286
+0.01(+3.13%)
Sep 30, 2022
0.1900
0.2270
0.1700
0.1760
2,203,691
-0.01(-7.37%)
Sep 29, 2022
0.2596
0.2596
0.1701
0.1900
3,959,351
-0.07(-26.07%)
Sep 28, 2022
0.3400
0.3932
0.2449
0.2570
6,545,396
-0.50(-66.18%)
Sep 27, 2022
0.8000
0.8730
0.7600
0.7600
170,760
-0.02(-2.81%)
Sep 26, 2022
0.7970
0.8450
0.7617
0.7820
66,027
-0.02(-1.88%)
Sep 23, 2022
0.8102
0.8520
0.7795
0.7970
137,837
-0.06(-6.58%)
Sep 22, 2022
0.9100
0.9100
0.8105
0.8531
158,243
-0.05(-5.22%)
Sep 21, 2022
0.9420
1.030
0.9000
0.9001
134,148
-0.02(-2.38%)
Sep 20, 2022
0.9750
1.020
0.9211
0.9220
216,538
-0.06(-5.92%)
Sep 19, 2022
1.000
1.030
0.9600
0.9800
81,280
-0.02(-2.00%)
Sep 16, 2022
1.070
1.140
0.9800
1.000
196,984
-0.07(-6.54%)
Sep 15, 2022
1.040
1.100
1.040
1.070
74,096
+0.04(+3.88%)
Sep 14, 2022
1.090
1.190
1.030
1.030
259,747
-0.05(-4.63%)
Sep 13, 2022
1.110
1.130
1.070
1.080
60,714
-0.05(-4.42%)
Sep 12, 2022
1.110
1.180
1.070
1.130
55,577
+0.03(+2.73%)
Sep 09, 2022
1.130
1.200
1.080
1.100
132,109
-0.01(-1.35%)
Sep 08, 2022
1.080
1.140
1.070
1.115
62,592
+0.05(+5.19%)
Sep 07, 2022
1.050
1.100
1.040
1.060
47,529
+0.02(+1.92%)
Sep 06, 2022
1.090
1.170
1.020
1.040
98,567
-0.05(-4.59%)
Sep 02, 2022
1.110
1.180
1.060
1.090
71,551
-0.01(-0.91%)
Sep 01, 2022
1.080
1.130
1.050
1.100
59,917
+0.04(+3.77%)
Aug 31, 2022
1.010
1.080
1.000
1.060
95,576
+0.02(+1.92%)
Aug 30, 2022
1.080
1.120
1.000
1.040
162,317
-0.09(-7.96%)
Aug 29, 2022
1.200
1.200
1.090
1.130
116,341
-0.06(-4.64%)
Aug 26, 2022
1.230
1.240
1.180
1.185
53,554
-0.05(-4.44%)
Aug 25, 2022
1.220
1.240
1.170
1.240
57,001
+0.01(+0.81%)
Aug 24, 2022
1.140
1.240
1.140
1.230
113,912
+0.08(+6.96%)
Aug 23, 2022
1.040
1.170
1.040
1.150
95,830
+0.08(+7.48%)
Aug 22, 2022
1.130
1.160
1.033
1.070
245,074
-0.06(-5.31%)
Aug 19, 2022
1.100
1.174
1.100
1.130
144,305
+0.00(+0.00%)
Aug 18, 2022
1.100
1.170
1.100
1.130
215,389
-0.06(-5.04%)
Aug 17, 2022
1.190
1.200
1.130
1.190
82,282
-0.01(-0.83%)
Aug 16, 2022
1.220
1.250
1.080
1.200
234,993
-0.05(-4.00%)
Aug 15, 2022
1.190
1.290
1.150
1.250
102,487
+0.06(+5.04%)
Aug 12, 2022
1.180
1.210
1.140
1.190
126,138
-0.02(-1.65%)
Aug 11, 2022
1.190
1.240
1.180
1.210
148,908
+0.07(+6.14%)
Aug 10, 2022
1.310
1.340
1.020
1.140
716,621
-0.14(-10.94%)
Aug 09, 2022
1.350
1.380
1.220
1.280
132,526
-0.06(-4.48%)
Aug 08, 2022
1.380
1.380
1.290
1.340
169,870
+0.08(+6.35%)
Aug 05, 2022
1.200
1.360
1.200
1.260
133,118
+0.02(+1.61%)
Aug 04, 2022
1.370
1.370
1.200
1.240
263,186
-0.11(-8.15%)
Aug 03, 2022
1.150
1.350
1.150
1.350
352,422
+0.21(+18.42%)
Aug 02, 2022
1.090
1.190
1.090
1.140
110,639
+0.01(+0.88%)
Aug 01, 2022
1.100
1.140
1.090
1.130
101,842
+0.01(+0.89%)
Jul 29, 2022
1.130
1.171
1.080
1.120
190,151
-0.05(-4.27%)
Jul 28, 2022
1.150
1.180
1.080
1.170
312,798
+0.05(+4.46%)
Jul 27, 2022
1.180
1.180
1.100
1.120
256,757
-0.01(-0.88%)
Jul 26, 2022
1.020
1.160
1.020
1.130
209,222
+0.08(+7.62%)
Jul 25, 2022
1.000
1.080
0.9700
1.050
141,000
+0.01(+0.96%)
Jul 22, 2022
1.120
1.150
1.040
1.040
144,525
-0.02(-1.89%)
Jul 21, 2022
1.030
1.100
1.030
1.060
238,096
+0.03(+2.91%)
Jul 20, 2022
0.9690
1.070
0.9222
1.030
112,491
+0.08(+8.24%)
Jul 19, 2022
0.9500
1.080
0.9400
0.9516
172,456
-0.01(-1.07%)
Jul 18, 2022
1.050
1.090
0.9300
0.9619
232,976
-0.02(-2.34%)
Jul 15, 2022
0.9400
1.010
0.9137
0.9849
113,757
+0.04(+4.77%)
Jul 14, 2022
0.9999
1.020
0.9007
0.9401
132,928
-0.07(-6.92%)
Jul 13, 2022
0.8800
1.080
0.8201
1.010
542,389
+0.15(+16.86%)
Jul 12, 2022
0.9681
1.020
0.8521
0.8643
306,578
-0.11(-10.86%)
Jul 11, 2022
1.180
1.190
0.9304
0.9696
732,978
-0.22(-18.52%)
Jul 08, 2022
0.9000
1.270
0.8623
1.190
1,214,732
+0.29(+32.22%)
Jul 07, 2022
0.8500
0.9253
0.7450
0.9000
669,332
+0.10(+12.47%)
Jul 06, 2022
0.6538
0.8980
0.6413
0.8002
727,676
+0.14(+21.43%)
Jul 05, 2022
0.6700
0.6930
0.6200
0.6590
460,488
+0.02(+3.78%)
Jul 01, 2022
0.5900
0.6595
0.5900
0.6350
267,975
+0.04(+5.85%)
Jun 30, 2022
0.5915
0.6666
0.5700
0.5999
785,723
-0.06(-8.73%)
Jun 29, 2022
0.6500
0.6700
0.5900
0.6573
220,002
+0.01(+2.03%)
Jun 28, 2022
0.6984
0.7490
0.6200
0.6442
718,892
-0.05(-7.40%)
Jun 27, 2022
0.6799
0.7330
0.6600
0.6957
596,679
+0.02(+2.32%)
Jun 24, 2022
0.6526
0.7150
0.6498
0.6799
626,389
+0.03(+4.18%)
Jun 23, 2022
0.5900
0.6720
0.5801
0.6526
967,523
+0.07(+11.52%)
Jun 22, 2022
0.6380
0.6790
0.5700
0.5852
577,341
-0.05(-7.68%)
Jun 21, 2022
0.6550
0.7567
0.6201
0.6339
752,881
+0.01(+2.23%)
Jun 17, 2022
0.5190
0.6868
0.5100
0.6201
927,166
+0.10(+19.76%)
Jun 16, 2022
0.6100
0.6100
0.4999
0.5178
1,071,175
-0.09(-14.92%)
Jun 15, 2022
0.6528
0.6846
0.5999
0.6086
555,545
-0.04(-6.53%)
Jun 14, 2022
0.6299
0.6599
0.6299
0.6511
89,650
+0.02(+3.32%)
Jun 13, 2022
0.6500
0.6500
0.5499
0.6302
651,485
-0.02(-3.70%)
Jun 10, 2022
0.7400
0.7800
0.6353
0.6544
465,339
-0.09(-11.73%)
Jun 09, 2022
0.7333
0.7699
0.7333
0.7414
143,950
+0.01(+1.15%)
Jun 08, 2022
0.6600
0.7420
0.6580
0.7330
176,690
+0.07(+11.06%)
Jun 07, 2022
0.7400
0.7614
0.6200
0.6600
922,330
-0.08(-10.42%)
Jun 06, 2022
0.7700
0.8000
0.7210
0.7368
403,936
-0.02(-2.46%)
Jun 03, 2022
0.7886
0.7987
0.7400
0.7554
410,510
-0.01(-1.62%)
Jun 02, 2022
0.7800
0.8299
0.7444
0.7678
596,743
-0.01(-1.56%)
Jun 01, 2022
0.8400
0.8400
0.7730
0.7800
295,183
+0.01(+0.92%)
May 31, 2022
0.7800
0.8080
0.7600
0.7729
185,951
-0.01(-0.86%)
May 27, 2022
0.7700
0.8200
0.7373
0.7796
290,357
+0.01(+1.59%)
May 26, 2022
0.7700
0.7999
0.7399
0.7674
302,868
+0.01(+0.91%)
May 25, 2022
0.7700
0.8000
0.7444
0.7605
379,517
-0.00(-0.56%)
May 24, 2022
0.8050
0.8098
0.7500
0.7648
433,558
-0.04(-5.18%)
May 23, 2022
0.7919
0.8500
0.7899
0.8066
156,564
+0.01(+0.64%)
May 20, 2022
0.8481
0.8813
0.7499
0.8015
1,051,079
-0.04(-4.80%)
May 19, 2022
0.8200
0.9500
0.8075
0.8419
528,615
+0.03(+3.70%)
May 18, 2022
0.8800
0.9000
0.8000
0.8119
757,357
-0.09(-10.30%)
May 17, 2022
0.9500
0.9892
0.8933
0.9051
1,011,701
-0.02(-2.67%)
May 16, 2022
1.080
1.080
0.9120
0.9299
974,372
-0.10(-9.72%)
May 13, 2022
1.050
1.110
0.9900
1.030
596,340
+0.02(+1.98%)
May 12, 2022
0.9900
1.020
0.9662
1.010
153,546
+0.02(+2.21%)
May 11, 2022
1.080
1.130
0.9802
0.9882
507,514
-0.11(-10.16%)
May 10, 2022
1.000
1.170
0.9900
1.100
642,573
+0.13(+13.39%)
May 09, 2022
1.010
1.030
0.9700
0.9701
474,774
-0.08(-7.61%)
May 06, 2022
1.100
1.120
0.9900
1.050
1,068,849
-0.05(-4.55%)
May 05, 2022
1.150
1.190
1.020
1.100
566,625
-0.11(-9.09%)
May 04, 2022
1.190
1.250
1.000
1.210
1,069,447
+0.01(+0.83%)
May 03, 2022
1.250
1.320
1.170
1.200
205,287
-0.04(-3.23%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.