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

Amyris Inc (NQ: AMRS )

0.0500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 18, 2023 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 6.610 6.710 6.550 6.610 376,802 +0.00(+0.00%)
Apr 27, 2018 6.690 6.715 6.560 6.610 785,166 -0.03(-0.45%)
Apr 26, 2018 6.680 6.750 6.520 6.640 404,190 -0.05(-0.75%)
Apr 25, 2018 6.600 6.720 6.495 6.690 867,992 +0.09(+1.36%)
Apr 24, 2018 6.500 6.610 6.430 6.600 300,559 +0.07(+1.07%)
Apr 23, 2018 6.350 6.540 6.290 6.530 496,000 +0.19(+3.00%)
Apr 20, 2018 6.280 6.450 6.160 6.340 474,037 +0.04(+0.63%)
Apr 19, 2018 6.440 6.550 6.110 6.300 715,833 -0.12(-1.87%)
Apr 18, 2018 6.690 6.690 6.310 6.420 590,566 -0.20(-3.02%)
Apr 17, 2018 6.450 6.700 5.950 6.620 897,046 +0.17(+2.64%)
Apr 16, 2018 6.720 6.734 6.400 6.450 664,098 -0.24(-3.59%)
Apr 13, 2018 6.760 6.849 6.580 6.690 624,092 -0.11(-1.62%)
Apr 12, 2018 6.900 6.970 6.750 6.800 591,275 -0.13(-1.88%)
Apr 11, 2018 6.910 7.010 6.870 6.930 291,912 +0.03(+0.43%)
Apr 10, 2018 6.830 7.089 6.740 6.900 304,072 +0.09(+1.32%)
Apr 09, 2018 6.860 6.890 6.660 6.810 354,071 +0.02(+0.29%)
Apr 06, 2018 7.040 7.080 6.640 6.790 561,783 -0.27(-3.82%)
Apr 05, 2018 7.000 7.300 6.950 7.060 1,112,206 +0.09(+1.29%)
Apr 04, 2018 6.750 7.050 6.690 6.970 1,130,218 +0.17(+2.50%)
Apr 03, 2018 6.640 6.840 6.520 6.800 506,199 +0.18(+2.72%)
Apr 02, 2018 6.700 6.800 6.600 6.620 305,136 -0.07(-1.05%)
Mar 29, 2018 6.690 6.690 6.690 0 +0.15(+2.29%)
Mar 28, 2018 6.740 6.750 6.500 6.540 370,644 -0.21(-3.11%)
Mar 27, 2018 6.800 6.850 6.610 6.750 338,303 -0.06(-0.88%)
Mar 26, 2018 6.810 6.880 6.600 6.810 332,449 +0.01(+0.15%)
Mar 23, 2018 6.750 6.900 6.540 6.800 423,706 +0.05(+0.74%)
Mar 22, 2018 6.700 6.980 6.650 6.750 599,086 +0.01(+0.15%)
Mar 21, 2018 6.790 7.040 6.690 6.740 842,568 -0.02(-0.30%)
Mar 20, 2018 6.850 7.000 6.400 6.760 969,968 +0.02(+0.30%)
Mar 19, 2018 6.380 6.780 6.220 6.740 1,228,070 +0.34(+5.31%)
Mar 16, 2018 6.740 7.170 6.231 6.400 8,199,517 +0.82(+14.70%)
Mar 15, 2018 5.780 5.790 5.510 5.580 797,543 -0.15(-2.62%)
Mar 14, 2018 5.810 5.810 5.620 5.730 242,442 -0.06(-1.04%)
Mar 13, 2018 5.840 5.900 5.650 5.790 368,638 -0.01(-0.17%)
Mar 12, 2018 5.730 5.900 5.680 5.800 309,854 +0.11(+1.93%)
Mar 09, 2018 5.620 5.800 5.570 5.690 309,458 +0.10(+1.79%)
Mar 08, 2018 5.380 5.630 5.340 5.590 249,885 +0.20(+3.71%)
Mar 07, 2018 5.330 5.390 219,622 -0.11(-2.00%)
Mar 06, 2018 5.250 5.620 5.250 5.500 378,296 +0.31(+5.97%)
Mar 05, 2018 5.290 5.367 5.120 5.190 185,333 -0.13(-2.44%)
Mar 02, 2018 5.180 5.330 5.100 5.320 265,802 +0.05(+0.95%)
Mar 01, 2018 5.300 5.480 5.110 5.270 398,328 -0.02(-0.38%)
Feb 28, 2018 5.210 5.470 5.201 5.290 400,809 +0.05(+0.95%)
Feb 27, 2018 5.730 5.820 5.150 5.240 811,484 -0.54(-9.34%)
Feb 26, 2018 6.000 6.060 5.760 5.780 452,260 -0.12(-2.03%)
Feb 23, 2018 5.900 6.098 5.730 5.900 363,997 +0.02(+0.34%)
Feb 22, 2018 5.570 5.990 5.570 5.880 871,828 +0.29(+5.19%)
Feb 21, 2018 5.320 5.650 5.240 5.590 668,798 +0.31(+5.87%)
Feb 20, 2018 5.310 5.350 5.140 5.280 390,825 +0.10(+1.93%)
Feb 16, 2018 5.180 5.180 5.180 0 -0.09(-1.71%)
Feb 15, 2018 5.290 5.350 5.080 5.270 258,095 +0.04(+0.76%)
Feb 14, 2018 5.280 5.350 5.180 5.230 349,489 +0.03(+0.58%)
Feb 13, 2018 5.040 5.250 5.031 5.200 370,295 +0.13(+2.56%)
Feb 12, 2018 4.950 5.200 4.936 5.070 298,614 +0.12(+2.42%)
Feb 09, 2018 4.850 5.000 4.712 4.950 353,696 +0.10(+2.06%)
Feb 08, 2018 5.050 5.050 4.700 4.850 438,255 -0.12(-2.41%)
Feb 07, 2018 4.990 5.040 4.940 4.970 349,538 +0.00(+0.00%)
Feb 06, 2018 4.910 5.020 4.810 4.970 374,138 +0.02(+0.40%)
Feb 05, 2018 5.110 5.110 4.810 4.950 326,790 +0.07(+1.43%)
Feb 02, 2018 4.870 4.950 4.800 4.880 204,487 -0.05(-1.01%)
Feb 01, 2018 4.850 5.149 4.739 4.930 434,662 +0.03(+0.61%)
Jan 31, 2018 5.050 5.090 4.800 4.900 362,573 -0.10(-2.00%)
Jan 30, 2018 5.240 5.240 4.930 5.000 458,646 -0.19(-3.66%)
Jan 29, 2018 5.180 5.350 5.100 5.190 288,236 +0.00(+0.00%)
Jan 26, 2018 5.230 5.296 5.040 5.190 397,091 +0.01(+0.19%)
Jan 25, 2018 5.130 5.290 4.940 5.180 666,865 +0.23(+4.65%)
Jan 24, 2018 5.020 5.100 4.910 4.950 347,602 -0.08(-1.59%)
Jan 23, 2018 5.050 5.065 4.800 5.030 372,026 +0.01(+0.20%)
Jan 22, 2018 4.950 5.030 4.900 5.020 296,716 +0.02(+0.40%)
Jan 19, 2018 4.850 5.010 4.735 5.000 180,112 +0.09(+1.83%)
Jan 18, 2018 4.860 5.118 4.800 4.910 401,162 +0.03(+0.61%)
Jan 17, 2018 4.930 4.980 4.750 4.880 524,474 +0.14(+2.95%)
Jan 16, 2018 4.680 4.710 4.550 4.740 334,079 +0.10(+2.16%)
Jan 12, 2018 4.640 4.640 4.640 0 -0.13(-2.73%)
Jan 11, 2018 5.130 5.480 4.670 4.770 1,010,883 -0.30(-5.92%)
Jan 10, 2018 5.100 4.610 5.070 734,895 +0.32(+6.74%)
Jan 09, 2018 4.190 4.809 4.150 4.750 999,875 +0.53(+12.56%)
Jan 08, 2018 4.170 4.300 4.150 4.220 231,870 -0.05(-1.17%)
Jan 05, 2018 4.070 4.320 4.010 4.270 237,830 +0.11(+2.64%)
Jan 04, 2018 4.200 4.250 4.120 4.160 149,473 -0.02(-0.48%)
Jan 03, 2018 4.000 4.230 3.850 4.180 213,267 +0.16(+3.98%)
Jan 02, 2018 3.750 3.840 3.750 4.020 306,519 +0.27(+7.20%)
Dec 29, 2017 3.750 3.750 3.750 0 +0.05(+1.35%)
Dec 28, 2017 3.730 3.755 3.660 3.700 114,606 -0.01(-0.27%)
Dec 27, 2017 3.700 3.750 3.630 3.710 120,408 +0.01(+0.27%)
Dec 26, 2017 3.530 3.770 3.530 3.700 164,680 +0.15(+4.23%)
Dec 22, 2017 3.520 3.655 3.510 3.550 75,839 -0.02(-0.56%)
Dec 21, 2017 3.430 3.620 3.400 3.570 142,091 +0.14(+4.08%)
Dec 20, 2017 3.490 3.518 3.320 3.430 269,505 -0.07(-2.00%)
Dec 19, 2017 3.530 3.610 3.500 3.500 151,613 -0.02(-0.57%)
Dec 18, 2017 3.480 3.630 3.440 3.520 239,100 +0.12(+3.53%)
Dec 15, 2017 3.470 3.642 3.400 3.400 236,074 -0.09(-2.58%)
Dec 14, 2017 3.550 3.590 3.401 3.490 167,192 -0.05(-1.41%)
Dec 13, 2017 3.620 3.620 3.520 3.540 119,442 -0.09(-2.48%)
Dec 12, 2017 3.570 3.750 3.550 3.630 183,170 +0.03(+0.83%)
Dec 11, 2017 3.310 3.650 3.310 3.600 315,485 +0.31(+9.42%)
Dec 08, 2017 3.270 3.390 3.240 3.290 79,669 +0.02(+0.61%)
Dec 07, 2017 3.300 3.300 3.110 3.270 155,581 -0.03(-0.91%)
Dec 06, 2017 3.410 3.429 3.220 3.300 206,478 -0.12(-3.51%)
Dec 05, 2017 3.470 3.540 3.400 3.420 88,709 -0.05(-1.44%)
Dec 04, 2017 3.600 3.600 3.400 3.470 175,970 -0.11(-3.07%)
Dec 01, 2017 3.630 3.690 3.560 3.580 213,705 -0.05(-1.38%)
Nov 30, 2017 3.630 3.720 3.536 3.630 165,250 +0.04(+1.11%)
Nov 29, 2017 3.710 3.758 3.365 3.590 330,642 -0.12(-3.23%)
Nov 28, 2017 3.850 3.850 3.630 3.710 223,143 -0.05(-1.33%)
Nov 27, 2017 3.700 3.850 3.631 3.760 244,285 +0.08(+2.17%)
Nov 24, 2017 3.650 3.900 3.650 3.680 270,786 +0.05(+1.38%)
Nov 22, 2017 3.660 3.840 3.610 3.630 300,171 -0.04(-1.09%)
Nov 21, 2017 3.680 3.740 3.570 3.670 244,534 -0.01(-0.27%)
Nov 20, 2017 3.570 3.750 3.570 3.680 551,897 +0.15(+4.25%)
Nov 17, 2017 3.200 3.670 3.150 3.530 731,104 +0.44(+14.24%)
Nov 16, 2017 3.060 3.150 2.930 3.090 200,288 +0.06(+1.98%)
Nov 15, 2017 3.300 3.340 3.000 3.030 444,441 -0.14(-4.42%)
Nov 14, 2017 3.170 3.260 3.120 3.170 320,566 +0.00(+0.00%)
Nov 13, 2017 3.300 3.320 3.100 3.170 233,555 -0.14(-4.23%)
Nov 10, 2017 3.250 3.390 3.250 3.310 107,381 +0.03(+0.91%)
Nov 09, 2017 3.400 3.460 3.250 3.280 295,325 -0.09(-2.67%)
Nov 08, 2017 3.280 3.450 3.130 3.370 277,680 +0.03(+0.90%)
Nov 07, 2017 3.160 3.390 3.110 3.340 282,947 +0.15(+4.70%)
Nov 06, 2017 3.110 3.210 2.960 3.190 310,922 -0.02(-0.62%)
Nov 03, 2017 3.330 3.340 3.080 3.210 388,078 -0.13(-3.89%)
Nov 02, 2017 3.200 3.340 3.200 3.340 258,834 +0.14(+4.37%)
Nov 01, 2017 3.170 3.230 3.150 3.200 282,479 +0.07(+2.24%)
Oct 31, 2017 3.210 3.230 3.090 3.130 96,214 -0.04(-1.26%)
Oct 30, 2017 3.110 3.200 3.090 3.170 122,586 +0.08(+2.59%)
Oct 27, 2017 3.100 3.110 2.940 3.090 161,856 +0.04(+1.31%)
Oct 26, 2017 3.000 3.116 2.910 3.050 120,048 +0.00(+0.00%)
Oct 25, 2017 3.090 3.090 2.910 3.050 221,788 -0.02(-0.65%)
Oct 24, 2017 2.890 3.140 2.820 3.070 208,737 +0.18(+6.23%)
Oct 23, 2017 3.010 3.010 2.820 2.890 217,263 -0.11(-3.67%)
Oct 20, 2017 3.180 3.180 2.950 3.000 202,803 +0.00(+0.00%)
Oct 19, 2017 2.950 3.050 2.840 3.000 346,866 -0.01(-0.33%)
Oct 18, 2017 3.210 3.210 2.950 3.010 458,027 -0.22(-6.81%)
Oct 17, 2017 3.250 3.260 3.160 3.230 101,598 -0.05(-1.52%)
Oct 16, 2017 3.330 3.330 3.160 3.280 147,894 -0.02(-0.61%)
Oct 13, 2017 3.250 3.430 3.220 3.300 331,779 -0.03(-0.90%)
Oct 12, 2017 3.400 3.410 3.250 3.330 113,085 +0.01(+0.30%)
Oct 11, 2017 3.360 3.280 3.320 110,025 -0.01(-0.30%)
Oct 10, 2017 3.360 3.450 3.290 3.330 51,652 +0.01(+0.30%)
Oct 09, 2017 3.390 3.550 3.270 3.320 194,643 -0.06(-1.78%)
Oct 06, 2017 3.260 3.410 3.170 3.380 269,126 +0.11(+3.36%)
Oct 05, 2017 3.430 3.490 3.210 3.270 322,959 -0.05(-1.51%)
Oct 04, 2017 3.340 3.468 3.300 3.320 215,747 -0.04(-1.19%)
Oct 03, 2017 3.310 3.360 3.260 3.360 177,295 +0.08(+2.44%)
Oct 02, 2017 3.180 3.340 3.120 3.280 170,938 +0.08(+2.50%)
Sep 29, 2017 3.240 3.270 3.100 3.200 245,139 -0.05(-1.54%)
Sep 28, 2017 3.160 3.415 3.160 3.250 354,496 +0.09(+2.85%)
Sep 27, 2017 3.200 3.240 3.050 3.160 315,587 -0.06(-1.86%)
Sep 26, 2017 3.280 3.482 3.200 3.220 209,652 +0.01(+0.31%)
Sep 25, 2017 3.490 3.550 3.150 3.210 515,850 -0.29(-8.29%)
Sep 22, 2017 3.680 3.680 3.450 3.500 272,719 -0.07(-1.96%)
Sep 21, 2017 3.720 3.780 3.450 3.570 340,258 -0.13(-3.51%)
Sep 20, 2017 3.470 3.793 3.413 3.700 413,343 +0.27(+7.87%)
Sep 19, 2017 3.340 3.460 3.250 3.430 329,802 +0.08(+2.39%)
Sep 18, 2017 3.500 3.640 3.260 3.350 508,438 -0.20(-5.63%)
Sep 15, 2017 3.720 3.750 3.550 3.550 606,428 -0.19(-5.08%)
Sep 14, 2017 3.930 4.000 3.520 3.740 833,567 +0.02(+0.54%)
Sep 13, 2017 3.250 3.840 3.230 3.720 889,114 +0.53(+16.61%)
Sep 12, 2017 2.970 3.200 2.915 3.190 461,621 +0.27(+9.25%)
Sep 11, 2017 2.750 2.947 2.740 2.920 203,289 +0.16(+5.80%)
Sep 08, 2017 2.740 2.790 2.710 2.760 120,854 +0.05(+1.85%)
Sep 07, 2017 2.690 2.880 2.650 2.710 315,453 +0.02(+0.74%)
Sep 06, 2017 2.520 2.700 2.514 2.690 259,729 +0.17(+6.75%)
Sep 05, 2017 2.460 2.550 2.400 2.520 192,901 +0.02(+0.80%)
Sep 01, 2017 2.490 2.600 2.400 2.500 206,047 +0.03(+1.21%)
Aug 31, 2017 2.420 2.500 2.370 2.470 230,213 +0.04(+1.65%)
Aug 30, 2017 2.430 2.450 2.270 2.430 248,428 +0.02(+0.83%)
Aug 29, 2017 2.400 2.440 2.270 2.410 172,054 +0.02(+0.84%)
Aug 28, 2017 2.460 2.527 2.320 2.390 217,328 -0.07(-2.85%)
Aug 25, 2017 2.390 2.528 2.380 2.460 140,172 +0.08(+3.36%)
Aug 24, 2017 2.410 2.450 2.340 2.380 121,483 -0.03(-1.24%)
Aug 23, 2017 2.430 2.489 2.370 2.410 180,242 -0.04(-1.63%)
Aug 22, 2017 2.430 2.530 2.340 2.450 250,851 +0.00(+0.00%)
Aug 21, 2017 2.450 2.525 2.290 2.450 265,404 +0.04(+1.66%)
Aug 18, 2017 2.020 2.510 1.970 2.410 764,244 +0.39(+19.31%)
Aug 17, 2017 2.230 2.240 1.860 2.020 1,105,203 -0.19(-8.60%)
Aug 16, 2017 2.400 2.428 2.180 2.210 453,085 -0.19(-7.92%)
Aug 15, 2017 2.570 2.600 2.342 2.400 531,391 -0.09(-3.61%)
Aug 14, 2017 2.500 2.637 2.400 2.490 394,344 +0.06(+2.47%)
Aug 11, 2017 2.970 2.978 2.400 2.430 1,160,888 -0.26(-9.67%)
Aug 10, 2017 2.530 2.839 2.510 2.690 686,430 +0.19(+7.60%)
Aug 09, 2017 2.850 2.850 2.460 2.500 793,321 -0.28(-10.07%)
Aug 08, 2017 3.100 3.137 2.740 2.780 651,248 -0.28(-9.15%)
Aug 07, 2017 3.500 3.500 3.050 3.060 644,758 -0.50(-14.04%)
Aug 04, 2017 3.850 3.410 3.560 469,980 -0.29(-7.53%)
Aug 03, 2017 4.010 4.280 3.820 3.850 484,705 -0.08(-2.04%)
Aug 02, 2017 3.940 3.970 3.850 3.930 89,358 -0.05(-1.26%)
Aug 01, 2017 4.050 4.070 3.810 3.980 140,338 -0.07(-1.73%)
Jul 31, 2017 4.130 4.150 4.014 4.050 72,199 -0.08(-1.94%)
Jul 28, 2017 4.010 4.150 3.880 4.130 130,709 +0.09(+2.23%)
Jul 27, 2017 3.990 4.060 3.830 4.040 146,148 +0.09(+2.28%)
Jul 26, 2017 3.960 4.090 3.930 3.950 132,069 -0.01(-0.25%)
Jul 25, 2017 3.900 4.030 3.760 3.960 143,606 +0.03(+0.76%)
Jul 24, 2017 4.090 4.150 3.900 3.930 153,097 -0.16(-3.91%)
Jul 21, 2017 4.150 4.200 3.930 4.090 227,467 -0.04(-0.97%)
Jul 20, 2017 4.120 4.320 3.950 4.130 354,211 +0.21(+5.36%)
Jul 19, 2017 3.800 4.190 3.690 3.920 367,973 +0.16(+4.26%)
Jul 18, 2017 3.710 3.795 3.630 3.760 145,729 +0.11(+3.01%)
Jul 17, 2017 3.610 3.800 3.610 3.650 206,573 +0.26(+7.67%)
Jul 14, 2017 3.330 3.455 3.300 3.390 81,575 +0.03(+0.89%)
Jul 13, 2017 3.310 3.372 3.250 3.360 97,381 -0.01(-0.30%)
Jul 12, 2017 3.490 3.490 3.311 3.370 47,475 -0.06(-1.75%)
Jul 11, 2017 3.410 3.470 3.170 3.430 107,600 +0.05(+1.48%)
Jul 10, 2017 3.340 3.467 3.340 3.380 89,876 +0.06(+1.87%)
Jul 07, 2017 3.140 3.340 3.130 3.318 80,701 +0.12(+3.68%)
Jul 06, 2017 3.180 3.240 3.096 3.200 52,392 -0.03(-0.93%)
Jul 05, 2017 3.270 3.290 3.071 3.230 75,978 -0.03(-0.92%)
Jul 03, 2017 3.220 3.330 3.126 3.260 44,075 +0.08(+2.52%)
Jun 30, 2017 3.190 3.310 3.015 3.180 238,122 +0.02(+0.63%)
Jun 29, 2017 3.260 3.350 3.150 3.160 127,918 -0.11(-3.36%)
Jun 28, 2017 3.200 3.290 3.192 3.270 90,731 +0.05(+1.55%)
Jun 27, 2017 3.300 3.300 3.140 3.220 115,670 -0.06(-1.83%)
Jun 26, 2017 3.410 3.420 3.210 3.280 159,666 -0.13(-3.81%)
Jun 23, 2017 3.690 3.410 595,031 +0.12(+3.65%)
Jun 22, 2017 2.670 3.290 2.670 3.290 320,427 +0.58(+21.40%)
Jun 21, 2017 2.870 2.887 2.630 2.710 414,191 -0.21(-7.19%)
Jun 20, 2017 3.000 3.080 2.850 2.920 296,891 -0.06(-2.01%)
Jun 19, 2017 3.140 3.200 2.980 2.980 183,378 -0.08(-2.45%)
Jun 16, 2017 3.260 3.270 2.950 3.055 247,448 -0.22(-6.86%)
Jun 15, 2017 3.060 3.398 3.050 3.280 184,456 +0.16(+5.13%)
Jun 14, 2017 3.120 3.145 3.010 3.120 116,165 +0.00(+0.00%)
Jun 13, 2017 3.090 3.200 3.090 3.120 89,273 -0.04(-1.27%)
Jun 12, 2017 3.250 3.250 3.120 3.160 71,595 -0.09(-2.77%)
Jun 09, 2017 3.220 3.470 2.951 3.250 319,478 +0.00(+0.00%)
Jun 08, 2017 3.280 3.380 3.180 3.250 243,008 -0.10(-2.99%)
Jun 07, 2017 3.520 3.584 3.250 3.350 433,915 -0.25(-6.94%)
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.