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

Amedica Corp (NQ: AMDA )

N/A UNCHANGED
Last Price Updated: 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, 2018 1.200 1.200 1.130 1.180 39,222 +0.03(+2.61%)
Apr 27, 2018 1.110 1.160 1.110 1.150 63,988 +0.04(+3.60%)
Apr 26, 2018 1.200 1.260 1.100 1.110 361,056 -0.27(-19.57%)
Apr 25, 2018 1.380 1.440 1.360 1.380 21,473 +0.00(+0.00%)
Apr 24, 2018 1.450 1.450 1.350 1.380 30,982 -0.04(-2.82%)
Apr 23, 2018 1.440 1.451 1.350 1.420 34,734 -0.03(-2.07%)
Apr 20, 2018 1.481 1.500 1.450 1.450 25,823 -0.02(-1.36%)
Apr 19, 2018 1.520 1.530 1.460 1.470 31,495 -0.00(-0.13%)
Apr 18, 2018 1.500 1.570 1.431 1.472 28,339 -0.01(-0.49%)
Apr 17, 2018 1.470 1.595 1.470 1.479 159,110 +0.01(+0.62%)
Apr 16, 2018 1.460 1.850 1.400 1.470 645,138 +0.01(+0.68%)
Apr 13, 2018 1.300 1.480 1.291 1.460 207,642 +0.17(+13.18%)
Apr 12, 2018 1.320 1.390 1.250 1.290 99,857 -0.03(-2.27%)
Apr 11, 2018 1.440 1.500 1.310 1.320 198,929 -0.14(-9.59%)
Apr 10, 2018 1.391 1.500 1.391 1.460 29,966 +0.07(+5.04%)
Apr 09, 2018 1.400 1.409 1.371 1.390 28,209 -0.01(-0.70%)
Apr 06, 2018 1.440 1.500 1.381 1.400 33,716 -0.06(-4.06%)
Apr 05, 2018 1.410 1.492 1.370 1.459 22,615 +0.07(+4.96%)
Apr 04, 2018 1.370 1.440 1.330 1.390 26,155 +0.00(+0.00%)
Apr 03, 2018 1.370 1.430 1.360 1.390 39,261 +0.02(+1.53%)
Apr 02, 2018 1.520 1.520 1.320 1.369 128,512 -0.15(-9.94%)
Mar 29, 2018 1.520 1.520 1.520 0 +0.00(+0.01%)
Mar 28, 2018 1.480 1.550 1.480 1.520 71,280 -0.04(-2.56%)
Mar 27, 2018 1.710 1.940 1.510 1.560 855,399 -0.15(-8.77%)
Mar 26, 2018 1.620 1.800 1.590 1.710 285,443 +0.12(+7.55%)
Mar 23, 2018 1.660 1.730 1.575 1.590 84,104 -0.07(-4.22%)
Mar 22, 2018 1.720 1.740 1.660 1.660 44,363 -0.08(-4.60%)
Mar 21, 2018 1.740 1.770 1.671 1.740 95,714 -0.01(-0.57%)
Mar 20, 2018 1.790 1.790 1.653 1.750 92,868 -0.05(-2.78%)
Mar 19, 2018 1.710 1.800 1.640 1.800 66,825 +0.09(+5.26%)
Mar 16, 2018 1.850 1.850 1.370 1.710 314,500 -0.15(-8.06%)
Mar 15, 2018 1.910 1.910 1.820 1.860 98,736 -0.06(-3.12%)
Mar 14, 2018 2.000 2.000 1.800 1.920 248,411 -0.06(-3.03%)
Mar 13, 2018 2.090 2.100 1.921 1.980 195,749 -0.10(-4.81%)
Mar 12, 2018 2.080 2.150 2.060 2.080 144,521 +0.02(+0.97%)
Mar 09, 2018 2.150 2.180 2.010 2.060 195,344 -0.11(-5.07%)
Mar 08, 2018 2.260 2.260 2.100 2.170 243,358 -0.11(-4.82%)
Mar 07, 2018 2.350 2.211 2.280 726,877 -0.05(-2.15%)
Mar 06, 2018 3.070 3.250 2.300 2.330 9,634,933 +0.33(+16.50%)
Mar 05, 2018 2.100 2.150 2.000 2.000 34,142 -0.05(-2.44%)
Mar 02, 2018 2.070 2.190 2.014 2.050 21,290 -0.01(-0.48%)
Mar 01, 2018 2.120 2.150 2.040 2.060 31,202 -0.06(-2.83%)
Feb 28, 2018 2.070 2.150 2.000 2.120 23,570 +0.06(+2.91%)
Feb 27, 2018 2.100 2.140 2.050 2.060 20,201 -0.04(-1.90%)
Feb 26, 2018 2.060 2.210 2.040 2.100 112,642 -0.08(-3.67%)
Feb 23, 2018 2.110 2.278 2.030 2.180 23,123 +0.08(+3.81%)
Feb 22, 2018 2.300 2.300 2.100 2.100 29,463 -0.21(-9.09%)
Feb 21, 2018 2.290 2.340 2.260 2.310 19,293 +0.04(+1.76%)
Feb 20, 2018 2.270 2.388 2.270 2.270 43,916 +0.05(+2.25%)
Feb 16, 2018 2.220 2.220 2.220 0 -0.38(-14.62%)
Feb 15, 2018 2.620 2.700 2.600 2.600 32,326 -0.10(-3.70%)
Feb 14, 2018 2.713 2.790 2.666 2.700 16,774 +0.03(+1.12%)
Feb 13, 2018 2.640 2.760 2.640 2.670 18,853 +0.04(+1.52%)
Feb 12, 2018 2.780 2.800 2.600 2.630 20,573 -0.05(-1.86%)
Feb 09, 2018 2.670 2.776 2.610 2.680 17,439 +0.02(+0.75%)
Feb 08, 2018 2.640 2.690 2.571 2.660 23,147 +0.03(+1.14%)
Feb 07, 2018 2.990 2.990 2.990 2.630 22,364 +0.07(+2.73%)
Feb 06, 2018 2.915 3.001 2.560 2.560 47,893 -0.28(-9.86%)
Feb 05, 2018 3.000 3.000 2.810 2.840 62,039 -0.16(-5.33%)
Feb 02, 2018 3.100 3.120 3.030 3.000 40,133 -0.11(-3.54%)
Feb 01, 2018 3.240 3.260 3.050 3.110 52,248 -0.21(-6.23%)
Jan 31, 2018 3.369 3.369 3.300 3.317 13,873 -0.02(-0.70%)
Jan 30, 2018 3.370 3.370 3.300 3.340 6,675 -0.02(-0.60%)
Jan 29, 2018 3.380 3.436 3.360 3.360 4,860 -0.02(-0.59%)
Jan 26, 2018 3.390 3.390 3.330 3.380 16,733 +0.01(+0.30%)
Jan 25, 2018 3.390 3.440 3.360 3.370 39,237 -0.02(-0.59%)
Jan 24, 2018 3.400 3.547 3.360 3.390 40,190 -0.03(-0.88%)
Jan 23, 2018 3.429 3.429 3.372 3.420 3,279 +0.04(+1.18%)
Jan 22, 2018 3.510 3.370 3.380 25,330 -0.08(-2.31%)
Jan 19, 2018 3.460 3.500 3.410 3.460 14,796 -0.02(-0.57%)
Jan 18, 2018 3.530 3.545 3.410 3.480 11,213 +0.03(+0.87%)
Jan 17, 2018 3.560 3.600 3.390 3.450 65,049 -0.15(-4.16%)
Jan 16, 2018 3.590 3.600 3.490 3.600 31,672 +0.05(+1.41%)
Jan 12, 2018 3.550 3.550 3.550 0 -0.04(-1.11%)
Jan 11, 2018 3.450 3.760 3.380 3.590 26,860 +0.03(+0.84%)
Jan 10, 2018 3.560 3.560 3.560 4,070 +0.00(+0.01%)
Jan 09, 2018 3.640 3.790 3.510 3.560 24,597 -0.05(-1.38%)
Jan 08, 2018 3.530 3.695 3.442 3.610 40,345 +0.04(+1.15%)
Jan 05, 2018 3.560 3.680 3.455 3.569 28,366 +0.02(+0.54%)
Jan 04, 2018 3.720 3.829 3.550 3.550 33,080 -0.28(-7.31%)
Jan 03, 2018 3.870 3.870 3.550 3.830 48,446 -0.04(-1.03%)
Jan 02, 2018 3.300 4.094 3.300 3.870 174,609 +0.60(+18.35%)
Dec 29, 2017 3.270 3.270 3.270 0 -0.03(-0.91%)
Dec 28, 2017 3.230 3.363 3.200 3.300 65,541 +0.10(+3.12%)
Dec 27, 2017 3.010 3.230 3.010 3.200 30,662 +0.09(+2.89%)
Dec 26, 2017 3.100 3.120 3.050 3.110 17,430 +0.00(+0.00%)
Dec 22, 2017 3.090 3.180 3.030 3.110 23,758 -0.01(-0.32%)
Dec 21, 2017 3.100 3.200 3.040 3.120 49,680 +0.05(+1.63%)
Dec 20, 2017 3.030 3.109 2.960 3.070 46,261 +0.02(+0.66%)
Dec 19, 2017 3.080 3.150 3.020 3.050 35,691 +0.05(+1.67%)
Dec 18, 2017 2.930 3.140 2.930 3.000 44,449 +0.05(+1.69%)
Dec 15, 2017 2.900 3.119 2.900 2.950 24,487 +0.03(+1.03%)
Dec 14, 2017 3.010 3.100 2.910 2.920 53,402 -0.09(-2.99%)
Dec 13, 2017 3.210 3.220 3.000 3.010 94,186 -0.24(-7.52%)
Dec 12, 2017 2.940 3.490 2.900 3.255 125,156 +0.33(+11.47%)
Dec 11, 2017 2.950 3.094 2.912 2.920 13,571 +0.02(+0.69%)
Dec 08, 2017 3.100 3.140 2.890 2.900 38,884 -0.20(-6.45%)
Dec 07, 2017 3.170 3.216 3.100 3.100 22,785 -0.14(-4.32%)
Dec 06, 2017 3.190 3.250 3.052 3.240 52,696 +0.06(+1.73%)
Dec 05, 2017 3.230 3.266 3.180 3.185 44,654 -0.07(-2.00%)
Dec 04, 2017 3.330 3.340 3.210 3.250 22,559 -0.08(-2.34%)
Dec 01, 2017 3.310 3.383 3.230 3.328 20,467 -0.02(-0.66%)
Nov 30, 2017 3.300 3.439 3.250 3.350 19,911 +0.04(+1.21%)
Nov 29, 2017 3.350 3.500 3.201 3.310 24,043 +0.01(+0.31%)
Nov 28, 2017 3.340 3.430 3.196 3.300 33,570 -0.09(-2.65%)
Nov 27, 2017 3.610 3.760 3.060 3.390 87,871 -0.33(-8.87%)
Nov 24, 2017 3.710 3.756 3.645 3.720 9,257 -0.01(-0.17%)
Nov 22, 2017 3.930 3.930 3.611 3.726 34,832 -0.18(-4.70%)
Nov 21, 2017 3.660 4.265 3.660 3.910 146,065 +0.12(+3.17%)
Nov 20, 2017 3.770 3.870 3.605 3.790 40,548 +0.05(+1.34%)
Nov 17, 2017 3.570 3.921 3.350 3.740 75,317 +0.28(+8.09%)
Nov 16, 2017 3.570 3.890 3.360 3.460 66,595 -0.29(-7.73%)
Nov 15, 2017 3.150 4.450 2.952 3.750 569,416 +0.38(+11.28%)
Nov 14, 2017 3.350 3.440 3.330 3.370 57,113 +0.00(+0.00%)
Nov 13, 2017 3.460 3.590 3.130 3.370 180,142 -0.29(-7.92%)
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.