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

Tela Bio Inc (NQ: TELA )

5.620 -0.100 (-1.75%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 6, 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 (%)
May 29, 2020 13.51 13.94 13.51 13.75 5,900 +0.04(+0.29%)
May 28, 2020 14.11 14.37 13.12 13.71 13,533 -0.64(-4.46%)
May 27, 2020 14.07 14.35 13.44 14.35 11,442 +0.41(+2.94%)
May 26, 2020 14.37 14.37 13.65 13.94 27,890 -0.43(-2.99%)
May 22, 2020 13.94 14.37 13.79 14.37 5,600 +0.48(+3.46%)
May 21, 2020 14.34 14.37 13.38 13.89 7,197 -0.28(-1.98%)
May 20, 2020 14.23 14.50 14.05 14.17 12,893 -0.08(-0.56%)
May 19, 2020 12.71 14.73 12.70 14.25 32,232 +1.50(+11.76%)
May 18, 2020 12.00 12.79 11.77 12.75 22,017 +0.92(+7.78%)
May 15, 2020 11.17 11.97 11.17 11.83 18,100 +0.10(+0.85%)
May 14, 2020 11.17 11.74 10.77 11.73 8,291 -0.24(-2.01%)
May 13, 2020 11.86 12.48 11.45 11.97 21,077 +0.96(+8.72%)
May 12, 2020 13.46 13.48 11.01 11.01 9,783 -1.26(-10.27%)
May 11, 2020 11.99 12.75 11.99 12.27 64,815 +0.40(+3.37%)
May 08, 2020 12.83 13.50 11.86 11.87 26,600 -0.64(-5.12%)
May 07, 2020 12.31 12.94 12.31 12.51 12,761 +0.30(+2.46%)
May 06, 2020 11.89 12.73 11.89 12.21 22,460 -0.29(-2.32%)
May 05, 2020 13.43 13.48 11.08 12.50 35,770 +0.54(+4.52%)
May 04, 2020 11.07 12.46 11.07 11.96 18,801 +0.84(+7.55%)
May 01, 2020 11.37 11.46 11.00 11.12 25,700 -0.35(-3.05%)
Apr 30, 2020 10.76 11.47 10.75 11.47 16,892 +0.71(+6.60%)
Apr 29, 2020 10.12 10.95 10.12 10.76 17,154 +1.25(+13.14%)
Apr 28, 2020 10.76 10.83 9.130 9.510 36,958 -1.32(-12.19%)
Apr 27, 2020 10.70 10.99 10.01 10.83 16,926 +0.11(+1.03%)
Apr 24, 2020 10.20 10.94 9.848 10.72 11,800 +0.98(+10.06%)
Apr 23, 2020 9.850 10.41 9.480 9.740 53,846 +0.33(+3.51%)
Apr 22, 2020 7.840 9.545 7.840 9.410 40,881 +0.94(+11.10%)
Apr 21, 2020 8.310 8.480 8.195 8.470 10,732 +0.05(+0.59%)
Apr 20, 2020 8.010 8.420 7.930 8.420 35,312 +0.49(+6.18%)
Apr 17, 2020 8.320 8.400 7.800 7.930 79,900 -0.01(-0.13%)
Apr 16, 2020 7.990 8.185 7.940 7.940 43,243 -0.05(-0.63%)
Apr 15, 2020 7.860 8.100 7.710 7.990 24,472 -0.04(-0.50%)
Apr 14, 2020 8.080 8.290 7.800 8.030 46,421 +0.10(+1.26%)
Apr 13, 2020 8.320 8.320 7.710 7.930 25,596 -0.52(-6.15%)
Apr 09, 2020 8.500 8.800 8.160 8.450 72,300 -0.03(-0.35%)
Apr 08, 2020 8.150 8.500 8.000 8.480 46,141 +0.46(+5.74%)
Apr 07, 2020 8.300 8.470 7.710 8.020 58,421 +0.08(+1.01%)
Apr 06, 2020 8.110 8.245 7.780 7.940 40,794 -0.06(-0.75%)
Apr 03, 2020 8.270 8.270 7.710 8.000 20,600 +0.25(+3.23%)
Apr 02, 2020 7.940 8.390 7.680 7.750 30,221 -0.22(-2.76%)
Apr 01, 2020 7.740 8.510 6.510 7.970 61,633 +0.15(+1.92%)
Mar 31, 2020 7.910 8.800 7.370 7.820 102,491 -0.23(-2.86%)
Mar 30, 2020 7.690 8.370 7.520 8.050 127,184 +0.04(+0.50%)
Mar 27, 2020 8.430 8.880 8.000 8.010 145,600 +0.01(+0.12%)
Mar 26, 2020 8.340 9.440 7.760 8.000 137,100 -0.10(-1.23%)
Mar 25, 2020 7.600 9.540 7.570 8.100 106,190 +0.73(+9.91%)
Mar 24, 2020 7.930 7.930 6.900 7.370 75,105 +1.25(+20.42%)
Mar 23, 2020 6.500 7.210 6.020 6.120 83,258 -0.45(-6.85%)
Mar 20, 2020 6.660 6.970 6.460 6.570 64,200 +0.09(+1.39%)
Mar 19, 2020 5.250 7.830 5.250 6.480 121,565 +1.09(+20.22%)
Mar 18, 2020 8.200 8.690 5.270 5.390 68,453 -3.36(-38.40%)
Mar 17, 2020 9.480 9.500 8.170 8.750 46,741 -0.39(-4.27%)
Mar 16, 2020 10.22 10.22 8.820 9.140 37,939 -1.97(-17.73%)
Mar 13, 2020 10.98 11.50 10.31 11.11 56,500 +0.22(+2.02%)
Mar 12, 2020 11.00 11.55 9.780 10.89 64,008 -1.01(-8.49%)
Mar 11, 2020 12.66 12.66 11.22 11.90 123,849 -1.84(-13.39%)
Mar 10, 2020 12.79 13.74 11.15 13.74 57,448 +1.73(+14.40%)
Mar 09, 2020 14.01 14.40 11.81 12.01 30,097 -2.89(-19.40%)
Mar 06, 2020 14.41 15.48 14.20 14.90 9,800 +0.10(+0.68%)
Mar 05, 2020 14.15 15.36 14.00 14.80 11,337 +0.25(+1.72%)
Mar 04, 2020 15.57 15.72 14.55 14.55 29,678 -1.00(-6.43%)
Mar 03, 2020 16.99 16.99 15.52 15.55 54,242 -0.44(-2.75%)
Mar 02, 2020 17.80 17.99 14.35 15.99 51,009 +0.50(+3.23%)
Feb 28, 2020 15.44 15.51 13.81 15.49 30,500 -0.33(-2.09%)
Feb 27, 2020 17.11 17.38 15.46 15.82 30,301 -1.62(-9.29%)
Feb 26, 2020 17.58 17.94 16.82 17.44 28,287 -0.31(-1.75%)
Feb 25, 2020 18.88 18.88 16.96 17.75 11,877 -0.59(-3.19%)
Feb 24, 2020 17.59 18.74 17.30 18.34 22,464 +0.71(+4.06%)
Feb 21, 2020 17.80 18.49 17.25 17.62 31,000 +0.08(+0.46%)
Feb 20, 2020 17.65 17.76 16.80 17.54 13,416 -0.41(-2.28%)
Feb 19, 2020 17.83 18.08 17.19 17.95 49,015 -0.05(-0.28%)
Feb 18, 2020 15.80 18.00 15.71 18.00 151,043 +2.20(+13.92%)
Feb 14, 2020 15.63 15.85 15.50 15.80 15,500 +0.35(+2.27%)
Feb 13, 2020 15.75 15.75 15.29 15.45 18,883 -0.25(-1.59%)
Feb 12, 2020 15.72 15.95 15.50 15.70 37,831 +0.15(+0.96%)
Feb 11, 2020 15.00 15.70 15.00 15.55 25,183 +0.16(+1.04%)
Feb 10, 2020 15.25 15.49 14.65 15.39 22,209 +0.14(+0.92%)
Feb 07, 2020 15.40 15.43 15.02 15.25 12,100 -0.45(-2.87%)
Feb 06, 2020 15.35 15.70 14.34 15.70 36,512 +0.33(+2.15%)
Feb 05, 2020 15.84 15.84 14.97 15.37 66,399 -0.07(-0.45%)
Feb 04, 2020 15.20 15.67 15.08 15.44 23,340 +0.29(+1.91%)
Feb 03, 2020 14.95 15.39 14.48 15.15 34,986 +0.25(+1.68%)
Jan 31, 2020 14.90 15.30 14.50 14.90 19,100 +0.12(+0.81%)
Jan 30, 2020 14.99 15.42 14.46 14.78 19,307 -0.37(-2.44%)
Jan 29, 2020 15.57 15.60 15.02 15.15 20,914 -0.04(-0.26%)
Jan 28, 2020 15.74 15.75 15.02 15.19 11,927 -0.31(-2.00%)
Jan 27, 2020 15.35 15.83 15.08 15.50 17,225 +0.00(+0.00%)
Jan 24, 2020 15.74 15.94 15.50 15.50 32,600 -0.22(-1.40%)
Jan 23, 2020 15.55 15.97 14.59 15.72 14,153 +0.24(+1.55%)
Jan 22, 2020 14.60 15.70 13.96 15.48 39,613 +0.95(+6.54%)
Jan 21, 2020 14.90 14.90 13.55 14.53 64,668 -0.40(-2.68%)
Jan 17, 2020 15.34 15.92 14.65 14.93 61,800 -0.21(-1.39%)
Jan 16, 2020 14.98 15.50 14.90 15.14 101,370 +0.47(+3.20%)
Jan 15, 2020 13.91 15.00 13.91 14.67 99,453 +0.29(+2.02%)
Jan 14, 2020 14.01 14.50 13.71 14.38 65,056 +0.32(+2.28%)
Jan 13, 2020 13.56 14.25 13.45 14.06 48,448 +0.39(+2.85%)
Jan 10, 2020 14.14 14.14 13.00 13.67 95,000 +0.65(+4.99%)
Jan 09, 2020 13.27 13.84 12.53 13.02 73,017 -0.90(-6.47%)
Jan 08, 2020 13.03 14.19 12.71 13.92 153,971 +0.73(+5.53%)
Jan 07, 2020 12.50 13.38 12.25 13.19 68,412 +0.74(+5.94%)
Jan 06, 2020 12.36 12.67 12.20 12.45 39,037 +0.10(+0.81%)
Jan 03, 2020 12.77 12.95 12.14 12.35 37,500 -0.60(-4.63%)
Jan 02, 2020 12.86 13.06 12.17 12.95 75,733 +0.00(+0.00%)
Dec 31, 2019 12.46 12.95 12.40 12.95 91,900 +0.43(+3.43%)
Dec 30, 2019 12.55 12.73 12.10 12.52 61,933 -0.13(-1.03%)
Dec 27, 2019 12.53 12.65 12.11 12.65 33,300 +0.23(+1.85%)
Dec 26, 2019 12.25 12.50 11.96 12.42 34,847 +0.08(+0.65%)
Dec 24, 2019 12.05 12.37 11.83 12.34 18,500 +0.09(+0.73%)
Dec 23, 2019 12.16 12.52 11.67 12.25 38,529 +0.19(+1.58%)
Dec 20, 2019 13.05 13.14 11.63 12.06 109,900 -0.77(-6.00%)
Dec 19, 2019 12.62 13.05 12.18 12.83 35,546 +0.28(+2.23%)
Dec 18, 2019 11.60 12.63 11.57 12.55 104,621 +1.29(+11.46%)
Dec 17, 2019 11.40 11.51 10.94 11.26 76,733 -0.23(-2.00%)
Dec 16, 2019 11.54 11.70 11.38 11.49 34,574 -0.13(-1.12%)
Dec 13, 2019 11.47 11.67 11.45 11.62 39,400 -0.05(-0.43%)
Dec 12, 2019 11.60 11.80 11.42 11.67 17,036 -0.14(-1.19%)
Dec 11, 2019 11.90 12.68 11.70 11.81 45,645 -0.11(-0.92%)
Dec 10, 2019 12.11 12.14 11.48 11.92 81,927 -0.23(-1.89%)
Dec 09, 2019 12.43 12.52 11.95 12.15 91,364 -0.22(-1.78%)
Dec 06, 2019 12.51 12.60 11.70 12.37 131,400 +0.30(+2.49%)
Dec 05, 2019 13.33 13.33 11.77 12.07 72,186 -1.07(-8.14%)
Dec 04, 2019 13.20 13.28 12.51 13.14 68,808 +0.18(+1.39%)
Dec 03, 2019 12.65 13.13 12.28 12.96 111,819 +0.65(+5.28%)
Dec 02, 2019 13.65 13.65 12.25 12.31 110,395 -1.49(-10.80%)
Nov 29, 2019 11.98 13.86 11.98 13.80 61,200 +1.82(+15.19%)
Nov 27, 2019 11.29 12.23 11.14 11.98 87,000 +0.59(+5.18%)
Nov 26, 2019 11.70 12.00 10.78 11.39 113,162 -0.36(-3.06%)
Nov 25, 2019 11.50 11.75 11.07 11.75 120,220 +0.38(+3.34%)
Nov 22, 2019 11.61 11.61 11.25 11.37 18,200 -0.05(-0.44%)
Nov 21, 2019 11.96 12.09 11.25 11.42 37,246 -0.53(-4.44%)
Nov 20, 2019 11.40 12.39 11.40 11.95 98,061 +0.45(+3.91%)
Nov 19, 2019 11.64 11.75 11.29 11.50 85,303 +0.05(+0.44%)
Nov 18, 2019 12.10 12.10 11.00 11.45 79,695 -0.64(-5.29%)
Nov 15, 2019 12.67 12.75 12.09 12.09 45,900 -0.59(-4.67%)
Nov 14, 2019 12.50 12.91 12.28 12.68 43,124 +0.18(+1.46%)
Nov 13, 2019 12.84 12.99 12.28 12.50 85,949 -0.35(-2.72%)
Nov 12, 2019 12.51 13.48 12.51 12.85 121,976 +0.00(+0.00%)
Nov 11, 2019 13.07 13.20 12.28 12.85 172,175 -0.50(-3.75%)
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.