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

Aeterna Zentaris (TSX: AEZS )

13.00 -0.28 (-2.11%)
Streaming Delayed Price Updated: 4:19 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 28, 2023 4.430 4.430 4.330 4.330 2,570 -0.04(-0.92%)
Apr 26, 2023 4.370 1 -0.01(-0.23%)
Apr 25, 2023 4.320 4.480 4.320 4.380 3,400 +0.08(+1.86%)
Apr 24, 2023 4.200 4.360 4.150 4.300 2,910 +0.15(+3.61%)
Apr 21, 2023 4.110 4.180 4.110 4.150 4,500 -0.02(-0.48%)
Apr 20, 2023 4.210 4.210 4.170 4.170 500 -0.03(-0.71%)
Apr 19, 2023 4.150 4.200 4.150 4.200 536 +0.01(+0.24%)
Apr 18, 2023 3.650 4.200 3.650 4.190 5,122 +0.56(+15.43%)
Apr 17, 2023 3.600 3.630 3.600 3.630 1,443 +0.09(+2.54%)
Apr 14, 2023 3.540 3.540 3.540 3.540 204 +0.01(+0.28%)
Apr 12, 2023 3.530 36 +0.03(+0.86%)
Apr 11, 2023 3.510 3.520 3.500 3.500 1,840 -0.04(-1.13%)
Apr 10, 2023 3.450 3.640 3.440 3.540 6,581 +0.12(+3.51%)
Apr 06, 2023 3.420 0 +0.03(+0.88%)
Apr 05, 2023 3.360 3.510 3.260 3.390 1,800 +0.04(+1.19%)
Apr 04, 2023 3.400 3.400 3.230 3.350 6,980 -0.05(-1.47%)
Apr 03, 2023 3.640 3.640 3.400 3.400 5,796 +0.04(+1.19%)
Mar 31, 2023 3.640 3.670 3.350 3.360 14,810 -0.18(-5.08%)
Mar 30, 2023 3.640 3.650 3.540 3.540 1,659 -0.13(-3.54%)
Mar 28, 2023 3.670 4 +0.11(+3.09%)
Mar 27, 2023 3.560 3.560 3.560 3.560 1,103 -0.04(-1.11%)
Mar 24, 2023 3.600 3.600 3.600 3.600 100 -0.10(-2.70%)
Mar 23, 2023 3.700 3.720 3.700 3.700 600 +0.05(+1.37%)
Mar 22, 2023 3.700 3.700 3.580 3.650 941 +0.05(+1.39%)
Mar 21, 2023 3.570 3.690 3.570 3.600 1,543 +0.05(+1.41%)
Mar 20, 2023 3.600 3.600 3.550 3.550 240 -0.17(-4.57%)
Mar 17, 2023 3.720 3.720 3.720 3.720 202 -0.11(-2.87%)
Mar 16, 2023 3.830 3.830 3.830 3.830 144 +0.18(+4.93%)
Mar 15, 2023 3.650 3.650 3.650 3.650 170 -0.07(-1.88%)
Mar 14, 2023 3.630 3.720 3.630 3.720 440 +0.12(+3.33%)
Mar 13, 2023 3.730 3.730 3.500 3.600 3,444 -0.19(-5.01%)
Mar 10, 2023 4.010 4.010 3.790 3.790 1,557 -0.22(-5.49%)
Mar 09, 2023 4.310 4.310 4.010 4.010 3,042 -0.49(-10.89%)
Mar 08, 2023 4.580 4.580 4.420 4.500 2,500 -0.08(-1.75%)
Mar 06, 2023 4.580 11 +0.02(+0.44%)
Mar 03, 2023 4.480 4.560 4.480 4.560 250 +0.19(+4.35%)
Mar 02, 2023 4.420 4.420 4.330 4.370 6,190 -0.09(-2.02%)
Mar 01, 2023 4.460 4.460 4.460 4.460 124 +0.03(+0.68%)
Feb 28, 2023 4.550 4.550 4.370 4.430 3,900 -0.06(-1.34%)
Feb 27, 2023 4.570 4.630 4.470 4.490 1,520 -0.01(-0.22%)
Feb 24, 2023 4.550 4.550 4.500 4.500 415 -0.05(-1.10%)
Feb 23, 2023 4.690 4.690 4.540 4.550 801 -0.11(-2.36%)
Feb 21, 2023 4.660 0 -0.21(-4.31%)
Feb 17, 2023 4.870 0 +0.10(+2.10%)
Feb 16, 2023 4.640 4.770 4.640 4.770 1,021 +0.12(+2.58%)
Feb 15, 2023 4.650 4.650 4.650 4.650 344 +0.00(+0.00%)
Feb 14, 2023 4.650 4.650 4.650 4.650 860 -0.06(-1.27%)
Feb 13, 2023 4.760 4.780 4.700 4.710 501 +0.06(+1.29%)
Feb 10, 2023 4.660 4.660 4.600 4.650 1,450 -0.20(-4.12%)
Feb 09, 2023 4.960 4.960 4.850 4.850 904 -0.15(-3.00%)
Feb 08, 2023 5.020 5.020 5.000 5.000 847 -0.12(-2.34%)
Feb 06, 2023 5.120 50 -0.03(-0.58%)
Feb 03, 2023 5.150 5.150 5.150 5.150 168 +0.18(+3.62%)
Feb 02, 2023 4.910 5.100 4.910 4.970 5,466 -0.06(-1.19%)
Feb 01, 2023 5.100 5.100 5.030 5.030 728 -0.15(-2.90%)
Jan 31, 2023 5.150 5.180 5.130 5.180 1,017 +0.03(+0.58%)
Jan 30, 2023 5.130 5.150 5.130 5.150 704 +0.19(+3.83%)
Jan 27, 2023 4.980 5.060 4.960 4.960 1,116 +0.04(+0.81%)
Jan 26, 2023 4.920 4.920 4.920 4.920 257 -0.06(-1.20%)
Jan 25, 2023 5.100 5.150 4.950 4.980 2,318 -0.11(-2.16%)
Jan 24, 2023 5.150 5.160 5.090 5.090 2,300 +0.00(+0.00%)
Jan 23, 2023 5.120 5.120 5.090 5.090 292 +0.00(+0.00%)
Jan 20, 2023 5.180 5.180 5.090 5.090 369 -0.06(-1.17%)
Jan 19, 2023 5.290 5.290 5.130 5.150 700 -0.15(-2.83%)
Jan 18, 2023 5.200 5.300 5.160 5.300 922 +0.11(+2.12%)
Jan 17, 2023 5.190 5.190 5.180 5.190 329 -0.05(-0.95%)
Jan 16, 2023 5.050 5.290 5.050 5.240 464 +0.26(+5.22%)
Jan 12, 2023 4.980 4.980 130 +0.24(+5.06%)
Jan 11, 2023 4.720 4.740 4.720 4.740 361 -0.06(-1.25%)
Jan 09, 2023 4.800 9 -0.01(-0.21%)
Jan 06, 2023 4.630 4.840 4.630 4.810 2,012 +0.18(+3.89%)
Jan 05, 2023 4.500 4.630 4.500 4.630 574 +0.13(+2.89%)
Jan 04, 2023 4.400 4.500 4.400 4.500 1,922 +0.12(+2.74%)
Jan 03, 2023 4.270 4.380 4.270 4.380 353 +0.08(+1.86%)
Dec 30, 2022 4.300 0 +0.16(+3.86%)
Dec 29, 2022 4.040 4.140 4.000 4.140 1,116 +0.09(+2.22%)
Dec 28, 2022 4.290 4.300 4.010 4.050 5,893 -0.26(-6.03%)
Dec 22, 2022 4.310 0 -0.09(-2.05%)
Dec 21, 2022 4.300 4.400 4.300 4.400 1,532 +0.00(+0.00%)
Dec 20, 2022 4.470 4.480 4.400 4.400 2,745 -0.10(-2.22%)
Dec 19, 2022 4.510 4.510 4.500 4.500 4,821 -0.04(-0.88%)
Dec 16, 2022 4.520 4.570 4.500 4.540 10,085 +0.04(+0.89%)
Dec 15, 2022 4.890 4.890 4.500 4.500 14,011 -0.38(-7.79%)
Dec 14, 2022 4.950 4.950 4.590 4.880 7,320 -0.14(-2.79%)
Dec 13, 2022 5.090 5.090 4.940 5.020 2,875 -0.11(-2.14%)
Dec 12, 2022 5.090 5.130 5.090 5.130 852 -0.12(-2.29%)
Dec 09, 2022 5.250 5.440 5.250 5.250 1,002 +0.02(+0.38%)
Dec 08, 2022 5.060 5.230 5.060 5.230 1,429 +0.15(+2.95%)
Dec 07, 2022 5.080 5.080 5.080 5.080 301 -0.12(-2.31%)
Dec 06, 2022 5.200 5.200 5.200 5.200 797 -0.01(-0.19%)
Dec 05, 2022 5.270 5.270 5.150 5.210 3,129 +0.04(+0.77%)
Dec 02, 2022 5.120 5.300 5.120 5.170 1,200 -0.01(-0.19%)
Dec 01, 2022 5.120 5.210 5.070 5.180 1,490 -0.09(-1.71%)
Nov 30, 2022 4.950 5.270 4.950 5.270 1,541 +0.23(+4.56%)
Nov 29, 2022 4.950 5.210 4.950 5.040 4,028 +0.13(+2.65%)
Nov 28, 2022 5.030 5.030 4.910 4.910 4,401 -0.11(-2.19%)
Nov 25, 2022 4.990 5.290 4.920 5.020 4,101 +0.05(+1.01%)
Nov 23, 2022 4.970 25 +0.11(+2.26%)
Nov 22, 2022 4.800 4.860 4.800 4.860 832 +0.02(+0.41%)
Nov 21, 2022 4.960 4.960 4.810 4.840 1,322 -0.05(-1.02%)
Nov 18, 2022 4.660 5.030 4.660 4.890 1,606 +0.09(+1.87%)
Nov 17, 2022 4.800 4.800 4.800 4.800 171 +0.00(+0.00%)
Nov 16, 2022 5.040 5.100 4.800 4.800 1,404 -0.12(-2.44%)
Nov 15, 2022 4.980 5.020 4.880 4.920 800 +0.12(+2.50%)
Nov 14, 2022 5.090 5.100 4.800 4.800 2,195 -0.12(-2.44%)
Nov 11, 2022 4.950 5.060 4.920 4.920 3,316 -0.03(-0.61%)
Nov 10, 2022 4.990 5.070 4.950 4.950 1,935 +0.06(+1.23%)
Nov 09, 2022 5.100 5.100 4.750 4.890 9,101 -0.39(-7.39%)
Nov 08, 2022 5.310 5.310 5.000 5.280 4,201 -0.18(-3.30%)
Nov 07, 2022 5.810 5.810 5.460 5.460 400 -0.08(-1.44%)
Nov 04, 2022 5.450 5.700 5.450 5.540 658 +0.28(+5.32%)
Nov 03, 2022 5.550 5.550 5.260 5.260 1,054 -0.32(-5.73%)
Nov 02, 2022 5.580 5.580 5.580 5.580 201 -0.17(-2.96%)
Nov 01, 2022 5.750 5.750 5.750 5.750 200 +0.16(+2.86%)
Oct 31, 2022 5.590 5.590 5.590 5.590 144 +0.00(+0.00%)
Oct 28, 2022 5.800 5.800 5.590 5.590 601 -0.25(-4.28%)
Oct 26, 2022 5.840 12 +0.19(+3.36%)
Oct 25, 2022 5.330 5.830 5.330 5.650 3,087 +0.32(+6.00%)
Oct 21, 2022 5.330 97 +0.23(+4.51%)
Oct 20, 2022 5.150 5.150 5.100 5.100 604 -0.05(-0.97%)
Oct 19, 2022 5.050 5.150 4.930 5.150 1,100 -0.01(-0.19%)
Oct 18, 2022 5.090 5.160 5.090 5.160 601 +0.17(+3.41%)
Oct 17, 2022 4.990 4.990 4.990 4.990 122 -0.05(-0.99%)
Oct 12, 2022 5.040 3 -0.02(-0.40%)
Oct 11, 2022 5.170 5.170 4.990 5.060 8,884 -0.14(-2.69%)
Oct 07, 2022 5.200 0 +0.01(+0.19%)
Oct 06, 2022 5.490 5.490 5.190 5.190 671 -0.26(-4.77%)
Oct 05, 2022 5.410 5.480 5.410 5.450 855 +0.13(+2.44%)
Oct 04, 2022 5.080 5.400 5.080 5.320 2,604 +0.16(+3.10%)
Oct 03, 2022 5.200 5.200 5.100 5.160 1,304 -0.14(-2.64%)
Sep 30, 2022 5.420 5.420 5.300 5.300 602 +0.05(+0.95%)
Sep 29, 2022 5.250 5.260 5.250 5.250 602 -0.09(-1.69%)
Sep 28, 2022 5.220 5.430 5.200 5.340 1,291 +0.12(+2.30%)
Sep 27, 2022 5.100 5.220 5.080 5.220 2,113 +0.15(+2.96%)
Sep 26, 2022 5.480 5.630 5.070 5.070 5,374 -0.26(-4.88%)
Sep 23, 2022 5.500 5.500 5.130 5.330 6,192 -0.24(-4.31%)
Sep 22, 2022 5.830 5.830 5.570 5.570 2,820 -0.25(-4.30%)
Sep 21, 2022 5.820 5.820 5.820 5.820 202 -0.08(-1.36%)
Sep 20, 2022 6.000 6.010 5.900 5.900 3,911 -0.18(-2.96%)
Sep 19, 2022 6.050 6.100 6.050 6.080 1,249 -0.08(-1.30%)
Sep 16, 2022 6.200 6.370 6.160 6.160 2,026 -0.07(-1.12%)
Sep 15, 2022 6.230 6.280 6.200 6.230 1,209 -0.03(-0.48%)
Sep 14, 2022 6.260 6.260 6.260 6.260 186 -0.03(-0.48%)
Sep 13, 2022 6.010 6.480 6.010 6.290 5,860 +0.28(+4.66%)
Sep 12, 2022 5.900 6.010 5.900 6.010 2,134 +0.26(+4.52%)
Sep 09, 2022 5.690 5.750 5.690 5.750 902 +0.06(+1.05%)
Sep 08, 2022 5.510 5.910 5.510 5.690 2,210 +0.04(+0.71%)
Sep 07, 2022 5.640 5.660 5.640 5.650 300 +0.15(+2.73%)
Sep 06, 2022 5.700 5.700 5.500 5.500 1,686 -0.21(-3.68%)
Sep 02, 2022 5.710 0 -0.14(-2.39%)
Sep 01, 2022 5.860 6.130 5.850 5.850 3,254 -0.15(-2.50%)
Aug 31, 2022 5.900 6.220 5.900 6.000 1,123 +0.15(+2.56%)
Aug 30, 2022 6.160 6.160 5.850 5.850 3,971 -0.32(-5.19%)
Aug 29, 2022 6.460 6.460 6.170 6.170 2,650 -0.46(-6.94%)
Aug 26, 2022 6.690 6.690 6.620 6.630 879 -0.09(-1.34%)
Aug 25, 2022 6.910 6.960 6.720 6.720 1,610 -0.10(-1.47%)
Aug 24, 2022 6.950 6.950 6.820 6.820 2,287 -0.11(-1.59%)
Aug 23, 2022 6.950 6.950 6.930 6.930 940 -0.01(-0.14%)
Aug 22, 2022 6.940 7.070 6.940 6.940 1,129 +0.02(+0.29%)
Aug 19, 2022 7.330 7.330 6.890 6.920 3,185 -0.49(-6.61%)
Aug 18, 2022 6.800 7.410 6.770 7.410 7,302 +0.73(+10.93%)
Aug 17, 2022 6.850 6.850 6.680 6.680 4,410 -0.19(-2.77%)
Aug 16, 2022 6.460 6.870 6.460 6.870 1,740 +0.33(+5.05%)
Aug 15, 2022 6.490 6.580 6.490 6.540 1,653 +0.23(+3.65%)
Aug 12, 2022 6.310 6.310 6.310 6.310 255 +0.01(+0.16%)
Aug 11, 2022 6.470 6.470 6.290 6.300 1,200 -0.25(-3.82%)
Aug 10, 2022 6.180 6.670 6.180 6.550 2,917 +0.19(+2.99%)
Aug 09, 2022 6.400 6.400 6.360 6.360 498 +0.02(+0.32%)
Aug 08, 2022 6.260 6.340 6.240 6.340 328 -0.04(-0.63%)
Aug 05, 2022 6.100 6.420 6.100 6.380 4,235 +0.21(+3.40%)
Aug 04, 2022 6.480 7.400 5.980 6.170 21,653 -0.17(-2.68%)
Aug 03, 2022 5.950 7.000 5.900 6.340 10,746 +0.42(+7.09%)
Aug 02, 2022 5.740 5.920 5.740 5.920 3,665 +0.23(+4.04%)
Jul 29, 2022 5.690 0 -0.02(-0.35%)
Jul 28, 2022 5.610 5.990 5.610 5.710 3,007 -0.02(-0.35%)
Jul 27, 2022 5.530 5.730 5.500 5.730 2,846 +0.17(+3.06%)
Jul 26, 2022 5.690 5.690 5.500 5.560 4,361 -0.13(-2.28%)
Jul 25, 2022 6.300 6.300 5.620 5.690 6,511 -0.60(-9.54%)
Jul 22, 2022 5.660 6.290 5.530 6.290 6,038 +0.65(+11.52%)
Jul 21, 2022 6.080 6.250 5.500 5.640 14,229 +5.39(+2202.04%)
Jul 20, 2022 0.2550 0.2700 0.2450 0.2450 128,740 -0.02(-7.55%)
Jul 19, 2022 0.2700 0.2700 0.2500 0.2650 85,261 -0.02(-5.36%)
Jul 18, 2022 0.2800 0.3000 0.2800 0.2800 107,446 -0.01(-5.08%)
Jul 15, 2022 0.2900 0.3050 0.2850 0.2950 42,755 +0.01(+3.51%)
Jul 14, 2022 0.2900 0.2900 0.2850 0.2850 30,035 -0.01(-1.72%)
Jul 13, 2022 0.2800 0.2900 0.2800 0.2900 15,053 -0.01(-1.69%)
Jul 12, 2022 0.2950 0.2950 0.2950 0.2950 555 +0.00(+0.00%)
Jul 11, 2022 0.3150 0.3150 0.2950 0.2950 7,191 +0.00(+0.00%)
Jul 08, 2022 0.2800 0.3200 0.2800 0.2950 28,766 +0.02(+7.27%)
Jul 07, 2022 0.2750 0.2800 0.2750 0.2750 5,194 +0.02(+5.77%)
Jul 06, 2022 0.2850 0.2900 0.2600 0.2600 40,061 -0.02(-5.45%)
Jul 05, 2022 0.2800 0.2900 0.2550 0.2750 42,837 +0.01(+1.85%)
Jul 04, 2022 0.2750 0.2750 0.2650 0.2700 26,130 +0.01(+3.85%)
Jun 30, 2022 0.2600 0 -0.07(-21.21%)
Jun 29, 2022 0.2400 0.4500 0.2400 0.3300 494,878 +0.10(+40.43%)
Jun 28, 2022 0.2450 0.2500 0.2350 0.2350 8,855 -0.02(-6.00%)
Jun 27, 2022 0.2500 0.2500 0.2450 0.2500 7,592 +0.01(+4.17%)
Jun 23, 2022 0.2400 100 +0.01(+2.13%)
Jun 22, 2022 0.2400 0.2400 0.2350 0.2350 14,001 +0.00(+2.17%)
Jun 21, 2022 0.2350 0.2350 0.2300 0.2300 3,673 -0.01(-4.17%)
Jun 20, 2022 0.2300 0.2400 0.2300 0.2400 3,450 +0.01(+4.35%)
Jun 17, 2022 0.2150 0.2400 0.2150 0.2300 41,015 +0.02(+6.98%)
Jun 16, 2022 0.2400 0.2400 0.2150 0.2150 12,873 -0.01(-2.27%)
Jun 15, 2022 0.2200 0.2200 0.2200 0.2200 3,323 -0.01(-2.22%)
Jun 14, 2022 0.2400 0.2400 0.2250 0.2250 24,556 -0.01(-2.17%)
Jun 13, 2022 0.2300 0.2300 0.2250 0.2300 38,192 -0.02(-8.00%)
Jun 10, 2022 0.2450 0.2500 0.2400 0.2500 5,250 +0.00(+0.00%)
Jun 09, 2022 0.2450 0.2500 0.2400 0.2500 13,227 -0.01(-1.96%)
Jun 08, 2022 0.2400 0.2550 0.2300 0.2550 31,550 +0.02(+8.51%)
Jun 07, 2022 0.2350 0.2350 0.2300 0.2350 37,335 +0.00(+0.00%)
Jun 06, 2022 0.2450 0.2450 0.2350 0.2350 98,211 -0.01(-4.08%)
Jun 03, 2022 0.2450 0.2450 0.2400 0.2450 34,164 -0.01(-3.92%)
Jun 02, 2022 0.2600 0.2600 0.2450 0.2550 28,276 +0.01(+2.00%)
Jun 01, 2022 0.2700 0.2700 0.2500 0.2500 45,252 -0.01(-1.96%)
May 31, 2022 0.2600 0.2600 0.2550 0.2550 1,339 -0.01(-3.77%)
May 30, 2022 0.2650 0.2650 0.2600 0.2650 8,581 +0.00(+0.00%)
May 27, 2022 0.2600 0.2650 0.2550 0.2650 23,886 +0.01(+3.92%)
May 26, 2022 0.2650 0.2650 0.2550 0.2550 4,438 -0.01(-1.92%)
May 25, 2022 0.2600 0.2650 0.2600 0.2600 27,110 +0.00(+0.00%)
May 24, 2022 0.2550 0.2650 0.2450 0.2600 80,940 +0.01(+1.96%)
May 20, 2022 0.2550 0 -0.01(-1.92%)
May 19, 2022 0.2650 0.2650 0.2600 0.2600 8,288 +0.01(+4.00%)
May 18, 2022 0.2450 0.2750 0.2450 0.2500 102,145 +0.01(+4.17%)
May 17, 2022 0.2550 0.2550 0.2400 0.2400 101,855 -0.01(-4.00%)
May 16, 2022 0.3200 0.3200 0.2350 0.2500 352,591 -0.07(-21.88%)
May 13, 2022 0.3100 0.3200 0.3000 0.3200 7,155 +0.02(+4.92%)
May 12, 2022 0.3000 0.3200 0.3000 0.3050 35,612 -0.02(-4.69%)
May 11, 2022 0.3200 0.3200 0.3000 0.3200 59,817 +0.03(+8.47%)
May 10, 2022 0.3500 0.3500 0.2900 0.2950 72,940 -0.04(-10.61%)
May 09, 2022 0.3600 0.3600 0.3300 0.3300 74,176 -0.03(-9.59%)
May 06, 2022 0.3900 0.3900 0.3600 0.3650 44,874 -0.01(-2.67%)
May 05, 2022 0.3900 0.3900 0.3700 0.3750 11,091 -0.02(-3.85%)
May 04, 2022 0.3900 0.3900 0.3900 0.3900 3,403 +0.00(+0.00%)
May 03, 2022 0.3900 0.3900 0.3900 0.3900 10,820 +0.01(+1.30%)
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.