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 )

2.740 +0.100 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2022 4.490 4.760 4.470 4.670 232,176 +0.17(+3.78%)
Apr 28, 2022 4.120 4.500 4.020 4.500 332,431 +0.40(+9.76%)
Apr 27, 2022 4.110 4.200 4.053 4.100 224,483 -0.01(-0.24%)
Apr 26, 2022 4.220 4.220 4.090 4.110 179,335 -0.12(-2.84%)
Apr 25, 2022 3.940 4.250 3.890 4.230 291,883 +0.20(+4.96%)
Apr 22, 2022 4.040 4.060 3.895 4.030 310,378 +0.08(+2.03%)
Apr 21, 2022 4.100 4.100 3.860 3.950 204,987 -0.06(-1.50%)
Apr 20, 2022 4.010 4.040 3.870 4.010 169,447 +0.06(+1.52%)
Apr 19, 2022 3.920 4.070 3.880 3.950 167,966 +0.04(+1.02%)
Apr 18, 2022 4.000 4.070 3.790 3.910 221,986 -0.14(-3.46%)
Apr 14, 2022 4.210 4.210 4.000 4.050 179,365 -0.11(-2.64%)
Apr 13, 2022 4.270 4.370 3.990 4.160 362,621 -0.03(-0.72%)
Apr 12, 2022 4.070 4.280 4.070 4.190 300,121 +0.13(+3.20%)
Apr 11, 2022 4.360 4.480 4.050 4.060 200,725 -0.37(-8.35%)
Apr 08, 2022 4.480 4.540 4.370 4.430 166,410 -0.04(-0.89%)
Apr 07, 2022 4.530 4.550 4.330 4.470 125,168 -0.08(-1.76%)
Apr 06, 2022 4.530 4.620 4.310 4.550 179,916 -0.04(-0.87%)
Apr 05, 2022 4.590 4.620 4.410 4.590 193,358 +0.02(+0.44%)
Apr 04, 2022 4.500 4.600 4.450 4.570 162,047 +0.07(+1.56%)
Apr 01, 2022 4.340 4.520 4.270 4.500 221,841 +0.16(+3.69%)
Mar 31, 2022 4.300 4.390 4.150 4.340 140,023 +0.10(+2.36%)
Mar 30, 2022 4.210 4.410 4.100 4.240 217,216 +0.03(+0.71%)
Mar 29, 2022 4.100 4.225 4.070 4.210 212,495 +0.11(+2.68%)
Mar 28, 2022 4.130 4.200 3.973 4.100 177,144 -0.06(-1.44%)
Mar 25, 2022 4.130 4.200 4.000 4.160 406,803 +0.04(+0.97%)
Mar 24, 2022 4.170 4.170 3.930 4.120 202,470 +0.01(+0.24%)
Mar 23, 2022 4.250 4.350 4.010 4.110 605,566 -0.18(-4.20%)
Mar 22, 2022 4.230 4.320 4.130 4.290 523,573 +0.08(+1.90%)
Mar 21, 2022 4.070 4.250 4.010 4.210 598,475 +0.13(+3.19%)
Mar 18, 2022 4.050 4.130 3.910 4.080 580,830 +0.02(+0.49%)
Mar 17, 2022 3.890 4.060 3.810 4.060 527,292 +0.13(+3.31%)
Mar 16, 2022 3.750 3.930 3.680 3.930 370,789 +0.26(+7.08%)
Mar 15, 2022 3.650 3.720 3.560 3.670 118,347 +0.09(+2.51%)
Mar 14, 2022 3.770 3.900 3.550 3.580 146,265 -0.21(-5.54%)
Mar 11, 2022 3.930 3.980 3.780 3.790 109,156 -0.14(-3.56%)
Mar 10, 2022 3.840 3.945 3.780 3.930 111,638 +0.04(+1.03%)
Mar 09, 2022 3.900 3.935 3.840 3.890 110,553 +0.04(+1.04%)
Mar 08, 2022 3.700 3.950 3.590 3.850 183,407 +0.19(+5.19%)
Mar 07, 2022 3.620 3.805 3.610 3.660 294,552 +0.16(+4.57%)
Mar 04, 2022 3.450 3.580 3.420 3.500 186,784 +0.00(+0.00%)
Mar 03, 2022 3.770 3.770 3.480 3.500 218,562 -0.23(-6.17%)
Mar 02, 2022 3.920 3.920 3.680 3.730 142,929 -0.18(-4.60%)
Mar 01, 2022 4.060 4.090 3.800 3.910 217,080 -0.09(-2.25%)
Feb 28, 2022 3.780 4.000 3.760 4.000 406,745 +0.22(+5.82%)
Feb 25, 2022 3.830 3.790 3.600 3.780 315,574 -0.08(-2.07%)
Feb 24, 2022 3.500 3.880 3.360 3.860 383,486 +0.30(+8.43%)
Feb 23, 2022 3.760 3.830 3.540 3.560 209,708 -0.10(-2.73%)
Feb 22, 2022 3.720 3.730 3.570 3.660 242,067 -0.14(-3.68%)
Feb 18, 2022 3.800 0 -0.04(-1.04%)
Feb 17, 2022 3.990 4.020 3.800 3.840 161,017 -0.19(-4.71%)
Feb 16, 2022 4.040 4.050 3.910 4.030 118,908 -0.01(-0.25%)
Feb 15, 2022 3.990 4.110 3.950 4.040 160,490 +0.12(+3.06%)
Feb 14, 2022 4.120 4.140 3.912 3.920 142,510 -0.15(-3.69%)
Feb 11, 2022 4.270 4.390 4.050 4.070 178,442 -0.20(-4.68%)
Feb 10, 2022 4.250 4.436 4.220 4.270 207,727 -0.03(-0.70%)
Feb 09, 2022 4.160 4.320 4.140 4.300 204,429 +0.23(+5.65%)
Feb 08, 2022 4.060 4.100 3.940 4.070 186,584 +0.02(+0.49%)
Feb 07, 2022 3.890 4.150 3.890 4.050 236,872 +0.16(+4.11%)
Feb 04, 2022 3.850 3.930 3.740 3.890 388,600 +0.07(+1.83%)
Feb 03, 2022 3.870 3.735 3.820 464,461 -0.11(-2.80%)
Feb 02, 2022 4.160 4.160 3.920 3.930 436,499 -0.19(-4.61%)
Feb 01, 2022 4.050 4.140 3.890 4.120 530,095 +0.20(+5.10%)
Jan 31, 2022 3.850 3.920 792,855 +0.05(+1.29%)
Jan 28, 2022 3.860 4.003 3.680 3.870 500,892 +0.00(+0.00%)
Jan 27, 2022 4.150 4.230 3.860 3.870 510,256 -0.28(-6.75%)
Jan 26, 2022 4.330 4.370 4.114 4.150 315,460 -0.04(-0.95%)
Jan 25, 2022 4.290 4.349 4.110 4.190 489,714 -0.14(-3.23%)
Jan 24, 2022 4.060 4.340 3.950 4.330 933,875 +0.36(+9.07%)
Jan 21, 2022 4.050 4.200 3.940 3.970 713,024 -0.08(-1.98%)
Jan 20, 2022 4.210 4.415 4.050 4.050 297,343 -0.10(-2.41%)
Jan 19, 2022 4.170 4.320 4.100 4.150 228,168 +0.01(+0.24%)
Jan 18, 2022 4.420 4.489 4.130 4.140 301,637 -0.29(-6.55%)
Jan 14, 2022 4.430 0 -0.06(-1.34%)
Jan 13, 2022 4.730 4.730 4.460 4.490 235,767 -0.23(-4.87%)
Jan 12, 2022 4.850 5.000 4.650 4.720 175,697 -0.08(-1.67%)
Jan 11, 2022 4.840 4.870 4.710 4.800 229,304 +0.00(+0.00%)
Jan 10, 2022 4.670 4.810 4.537 4.800 271,170 +0.07(+1.48%)
Jan 07, 2022 4.740 4.880 4.636 4.730 146,796 -0.05(-1.05%)
Jan 06, 2022 4.900 4.940 4.680 4.780 268,963 -0.07(-1.44%)
Jan 05, 2022 5.040 5.080 4.840 4.850 379,554 -0.23(-4.53%)
Jan 04, 2022 5.220 5.220 4.920 5.080 647,713 -0.22(-4.15%)
Jan 03, 2022 5.100 5.335 5.080 5.300 223,737 +0.12(+2.32%)
Dec 31, 2021 5.410 5.425 5.160 5.180 576,518 -0.17(-3.18%)
Dec 30, 2021 5.540 5.720 5.310 5.350 704,538 -0.22(-3.95%)
Dec 29, 2021 5.500 5.660 5.300 5.570 352,589 +0.03(+0.54%)
Dec 28, 2021 5.590 5.670 5.480 5.540 328,071 -0.23(-3.99%)
Dec 27, 2021 6.280 6.280 5.650 5.770 411,909 -0.27(-4.47%)
Dec 23, 2021 5.930 6.290 5.750 6.040 790,287 +0.07(+1.17%)
Dec 22, 2021 5.420 6.100 5.400 5.970 1,146,640 +0.70(+13.28%)
Dec 21, 2021 5.040 5.290 4.970 5.270 506,160 +0.27(+5.40%)
Dec 20, 2021 5.000 5.080 4.880 5.000 401,684 -0.03(-0.60%)
Dec 17, 2021 5.070 5.210 4.764 5.030 1,001,002 +0.00(+0.00%)
Dec 16, 2021 5.280 5.300 4.950 5.030 554,624 -0.24(-4.55%)
Dec 15, 2021 5.030 5.500 4.920 5.270 1,092,470 +0.19(+3.74%)
Dec 14, 2021 5.210 5.300 5.010 5.080 396,168 -0.24(-4.51%)
Dec 13, 2021 5.220 5.700 5.220 5.320 622,070 +0.37(+7.47%)
Dec 10, 2021 5.420 5.490 4.950 4.950 450,523 -0.39(-7.30%)
Dec 09, 2021 5.440 5.700 5.323 5.340 404,436 -0.07(-1.29%)
Dec 08, 2021 5.060 5.460 4.990 5.410 503,431 +0.34(+6.71%)
Dec 07, 2021 4.990 5.200 4.970 5.070 422,954 +0.12(+2.42%)
Dec 06, 2021 5.080 5.080 4.820 4.950 356,072 -0.11(-2.17%)
Dec 03, 2021 4.970 5.060 4.840 5.060 613,399 +0.06(+1.20%)
Dec 02, 2021 4.600 5.000 4.550 5.000 768,189 +0.55(+12.36%)
Dec 01, 2021 4.790 5.030 4.410 4.450 504,200 -0.40(-8.25%)
Nov 30, 2021 4.570 4.860 4.480 4.850 595,908 +0.28(+6.13%)
Nov 29, 2021 4.920 4.945 4.570 4.570 406,480 -0.29(-5.97%)
Nov 26, 2021 4.840 4.960 4.650 4.860 224,760 +0.03(+0.62%)
Nov 24, 2021 4.530 5.070 4.440 4.830 858,007 +0.24(+5.23%)
Nov 23, 2021 4.740 4.839 4.430 4.590 401,063 -0.09(-1.92%)
Nov 22, 2021 5.000 5.060 4.650 4.680 441,962 -0.33(-6.59%)
Nov 19, 2021 5.050 5.270 4.990 5.010 280,661 -0.05(-0.99%)
Nov 18, 2021 5.220 5.140 5.060 5.060 349,478 +0.05(+1.00%)
Nov 17, 2021 5.060 5.110 4.950 5.010 269,480 -0.06(-1.18%)
Nov 16, 2021 5.350 5.350 5.050 5.070 228,397 -0.29(-5.41%)
Nov 15, 2021 5.210 5.380 5.140 5.360 343,477 +0.17(+3.28%)
Nov 12, 2021 5.230 5.360 5.190 5.190 261,546 -0.01(-0.19%)
Nov 11, 2021 5.340 5.370 5.200 5.200 273,281 -0.14(-2.62%)
Nov 10, 2021 5.620 5.260 5.340 327,606 -0.31(-5.49%)
Nov 09, 2021 5.600 5.720 5.540 5.650 479,906 +0.07(+1.25%)
Nov 08, 2021 5.580 5.750 5.520 5.580 495,204 -0.02(-0.36%)
Nov 05, 2021 5.710 5.720 5.540 5.600 204,300 -0.11(-1.93%)
Nov 04, 2021 5.810 5.845 5.570 5.710 349,418 -0.13(-2.23%)
Nov 03, 2021 5.780 5.900 5.644 5.840 297,626 +0.01(+0.17%)
Nov 02, 2021 5.710 6.330 5.610 5.830 893,733 +0.39(+7.17%)
Nov 01, 2021 5.320 5.570 5.420 5.440 366,956 +0.10(+1.87%)
Oct 29, 2021 5.540 5.543 5.220 5.340 378,668 -0.11(-2.02%)
Oct 28, 2021 5.250 5.490 5.250 5.450 406,405 +0.20(+3.81%)
Oct 27, 2021 5.260 5.330 5.216 5.250 328,191 -0.05(-0.94%)
Oct 26, 2021 5.380 5.300 275,809 -0.01(-0.19%)
Oct 25, 2021 5.180 5.440 5.080 5.310 449,564 +0.17(+3.31%)
Oct 22, 2021 5.400 5.400 5.110 5.140 862,138 -0.30(-5.51%)
Oct 21, 2021 5.620 5.690 5.410 5.440 406,131 -0.11(-1.98%)
Oct 20, 2021 5.700 5.720 5.500 5.550 397,777 -0.14(-2.46%)
Oct 19, 2021 5.580 5.850 5.500 5.690 385,132 +0.13(+2.34%)
Oct 18, 2021 5.710 5.710 5.550 5.560 235,185 -0.15(-2.63%)
Oct 15, 2021 5.800 5.850 5.620 5.710 183,233 -0.10(-1.72%)
Oct 14, 2021 6.170 6.210 5.730 5.810 415,276 -0.02(-0.34%)
Oct 13, 2021 5.700 5.920 5.580 5.830 235,413 +0.17(+3.00%)
Oct 12, 2021 5.520 5.840 5.400 5.660 537,416 +0.22(+4.04%)
Oct 11, 2021 5.660 5.670 5.390 5.440 457,874 -0.21(-3.72%)
Oct 08, 2021 5.850 5.890 5.610 5.650 414,776 -0.11(-1.91%)
Oct 07, 2021 5.780 5.870 5.740 5.760 182,723 -0.01(-0.17%)
Oct 06, 2021 5.880 5.890 5.710 5.770 187,004 -0.14(-2.37%)
Oct 05, 2021 5.840 6.145 5.840 5.910 271,309 +0.07(+1.20%)
Oct 04, 2021 6.160 6.220 5.810 5.840 454,420 -0.37(-5.96%)
Oct 01, 2021 6.100 6.230 6.010 6.210 186,140 +0.07(+1.14%)
Sep 30, 2021 6.170 6.260 6.100 6.140 332,680 -0.02(-0.32%)
Sep 29, 2021 6.410 6.420 6.120 6.160 339,276 -0.18(-2.84%)
Sep 28, 2021 6.490 6.589 6.210 6.340 573,126 -0.22(-3.35%)
Sep 27, 2021 6.690 6.692 6.438 6.560 212,791 -0.07(-1.06%)
Sep 24, 2021 6.760 6.845 6.600 6.630 269,978 -0.14(-2.07%)
Sep 23, 2021 7.050 7.070 6.760 6.770 403,153 -0.20(-2.87%)
Sep 22, 2021 6.980 7.037 6.840 6.970 180,426 +0.03(+0.43%)
Sep 21, 2021 6.960 7.170 6.760 6.940 504,084 +0.03(+0.43%)
Sep 20, 2021 6.800 7.050 6.710 6.910 509,469 +0.15(+2.22%)
Sep 17, 2021 6.910 7.060 6.760 6.760 2,418,422 -0.17(-2.45%)
Sep 16, 2021 7.170 7.230 6.830 6.930 455,974 -0.18(-2.53%)
Sep 15, 2021 6.850 7.140 6.760 7.110 330,579 +0.21(+3.04%)
Sep 14, 2021 7.000 7.180 6.870 6.900 235,271 -0.05(-0.72%)
Sep 13, 2021 7.130 7.290 6.860 6.950 983,777 -0.20(-2.80%)
Sep 10, 2021 7.580 7.580 7.112 7.150 409,914 -0.33(-4.41%)
Sep 09, 2021 7.510 7.610 7.262 7.480 501,488 -0.07(-0.93%)
Sep 08, 2021 7.520 8.610 7.440 7.550 1,855,680 +0.07(+0.94%)
Sep 07, 2021 7.820 8.000 7.450 7.480 473,229 -0.21(-2.73%)
Sep 03, 2021 7.970 8.010 7.600 7.690 474,383 -0.26(-3.27%)
Sep 02, 2021 7.620 8.000 7.620 7.950 160,623 +0.27(+3.52%)
Sep 01, 2021 7.790 8.020 7.610 7.680 243,060 -0.21(-2.66%)
Aug 31, 2021 7.930 8.020 7.816 7.890 242,674 +0.01(+0.13%)
Aug 30, 2021 7.980 8.000 7.800 7.880 276,783 -0.12(-1.50%)
Aug 27, 2021 7.970 8.100 7.880 8.000 541,506 +0.28(+3.63%)
Aug 26, 2021 7.760 8.030 7.660 7.720 272,551 -0.11(-1.40%)
Aug 25, 2021 7.850 7.890 7.670 7.830 190,429 -0.04(-0.51%)
Aug 24, 2021 7.430 7.890 7.360 7.870 667,998 +0.45(+6.06%)
Aug 23, 2021 7.500 7.700 7.330 7.420 281,224 +0.04(+0.54%)
Aug 20, 2021 7.300 7.740 7.220 7.380 338,524 +0.12(+1.65%)
Aug 19, 2021 7.600 8.000 7.210 7.260 357,273 -0.37(-4.85%)
Aug 18, 2021 7.600 8.120 7.400 7.630 424,537 -0.03(-0.39%)
Aug 17, 2021 7.950 8.020 7.640 7.660 447,367 -0.22(-2.79%)
Aug 16, 2021 7.750 7.890 7.510 7.880 238,937 +0.24(+3.14%)
Aug 13, 2021 7.580 7.760 7.450 7.640 190,176 -0.05(-0.65%)
Aug 12, 2021 7.300 7.730 7.250 7.690 640,948 +0.39(+5.34%)
Aug 11, 2021 7.660 7.700 7.050 7.300 715,169 -0.28(-3.69%)
Aug 10, 2021 7.800 8.090 7.457 7.580 618,709 -0.40(-5.01%)
Aug 09, 2021 7.540 8.220 7.397 7.980 1,062,034 +0.50(+6.68%)
Aug 06, 2021 8.370 8.380 7.411 7.480 1,817,153 -0.77(-9.33%)
Aug 05, 2021 7.510 12.38 7.340 8.250 28,293,536 +0.76(+10.15%)
Aug 04, 2021 7.560 7.780 7.280 7.490 173,401 -0.16(-2.09%)
Aug 03, 2021 7.690 7.990 7.500 7.650 170,092 -0.13(-1.67%)
Aug 02, 2021 8.220 8.385 7.730 7.780 308,915 -0.06(-0.77%)
Jul 30, 2021 7.900 8.295 7.830 7.840 233,441 -0.15(-1.88%)
Jul 29, 2021 8.160 8.160 7.770 7.990 225,025 +0.01(+0.13%)
Jul 28, 2021 8.040 8.355 7.770 7.980 349,218 -0.12(-1.48%)
Jul 27, 2021 8.600 8.600 7.780 8.100 230,071 -0.50(-5.81%)
Jul 26, 2021 9.170 9.200 8.530 8.600 121,124 -0.49(-5.39%)
Jul 23, 2021 9.100 9.340 9.030 9.090 57,476 -0.14(-1.52%)
Jul 22, 2021 9.100 9.300 9.100 9.230 75,418 +0.03(+0.33%)
Jul 21, 2021 8.910 9.240 8.835 9.200 73,129 +0.21(+2.34%)
Jul 20, 2021 9.060 9.460 8.920 8.990 103,790 -0.12(-1.32%)
Jul 19, 2021 9.050 9.530 9.000 9.110 82,388 -0.01(-0.11%)
Jul 16, 2021 9.260 9.330 9.060 9.120 103,235 -0.09(-0.98%)
Jul 15, 2021 9.400 9.400 9.031 9.210 105,277 -0.26(-2.75%)
Jul 14, 2021 9.770 9.850 9.370 9.470 171,184 -0.33(-3.37%)
Jul 13, 2021 10.16 10.35 9.700 9.800 114,417 -0.20(-2.00%)
Jul 12, 2021 10.24 10.30 9.850 10.00 95,322 -0.10(-0.99%)
Jul 09, 2021 10.39 10.39 9.910 10.10 231,537 +0.21(+2.12%)
Jul 08, 2021 9.670 10.09 9.500 9.890 167,994 -0.01(-0.10%)
Jul 07, 2021 10.20 10.20 9.640 9.900 106,360 -0.10(-1.00%)
Jul 06, 2021 10.15 10.30 9.850 10.00 198,989 -0.01(-0.10%)
Jul 02, 2021 10.09 10.42 9.800 10.01 78,448 -0.01(-0.10%)
Jul 01, 2021 10.09 10.54 9.820 10.02 154,670 -0.08(-0.79%)
Jun 30, 2021 9.820 10.20 9.820 10.10 127,194 +0.19(+1.92%)
Jun 29, 2021 10.20 10.30 9.750 9.910 349,178 -0.10(-1.00%)
Jun 28, 2021 9.980 10.37 9.680 10.01 193,522 +0.16(+1.62%)
Jun 25, 2021 9.720 10.08 9.490 9.850 202,775 +0.05(+0.51%)
Jun 24, 2021 9.250 10.06 9.120 9.800 468,147 +0.76(+8.41%)
Jun 23, 2021 9.430 9.660 8.980 9.040 280,411 -0.37(-3.93%)
Jun 22, 2021 9.310 9.410 9.170 9.410 195,048 +0.19(+2.06%)
Jun 21, 2021 9.350 9.350 8.850 9.220 248,790 -0.18(-1.91%)
Jun 18, 2021 9.700 9.883 9.130 9.400 204,243 -0.32(-3.29%)
Jun 17, 2021 9.870 10.24 9.620 9.720 118,805 -0.19(-1.92%)
Jun 16, 2021 10.05 10.30 9.620 9.910 124,644 -0.14(-1.39%)
Jun 15, 2021 10.10 10.18 9.910 10.05 103,097 -0.05(-0.50%)
Jun 14, 2021 10.84 10.84 9.610 10.10 393,745 -0.35(-3.35%)
Jun 11, 2021 11.38 11.46 10.32 10.45 274,419 -0.55(-5.00%)
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.