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

Science 37 Hldgs Inc (NQ: SNCE )

5.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2024 5.750 0 +0.02(+0.35%)
Mar 08, 2024 5.740 5.740 5.730 5.730 20,145 +0.00(+0.00%)
Mar 07, 2024 5.740 5.740 5.730 5.730 19,425 +0.00(+0.00%)
Mar 06, 2024 5.730 5.740 5.730 5.730 18,013 -0.01(-0.17%)
Mar 05, 2024 5.720 5.740 5.720 5.740 118,914 +0.01(+0.17%)
Mar 04, 2024 5.720 5.750 5.720 5.730 51,125 -0.01(-0.17%)
Mar 01, 2024 5.710 5.740 5.710 5.740 26,058 +0.01(+0.17%)
Feb 29, 2024 5.740 5.740 5.710 5.730 49,649 -0.01(-0.17%)
Feb 28, 2024 5.710 5.740 5.700 5.740 64,147 +0.03(+0.53%)
Feb 27, 2024 5.700 5.730 5.700 5.710 22,682 -0.01(-0.17%)
Feb 26, 2024 5.720 5.730 5.700 5.720 16,268 +0.01(+0.18%)
Feb 23, 2024 5.700 5.740 5.700 5.710 40,335 -0.00(-0.09%)
Feb 22, 2024 5.700 5.720 5.700 5.715 55,044 +0.01(+0.26%)
Feb 21, 2024 5.700 5.720 5.680 5.700 46,172 +0.00(+0.00%)
Feb 20, 2024 5.700 5.720 5.690 5.700 24,274 +0.00(+0.00%)
Feb 16, 2024 5.720 5.720 5.700 5.700 13,187 +0.00(+0.00%)
Feb 15, 2024 5.700 5.750 5.690 5.700 85,699 -0.01(-0.18%)
Feb 14, 2024 5.720 5.750 5.690 5.710 45,400 +0.01(+0.18%)
Feb 13, 2024 5.730 5.730 5.690 5.700 50,969 +0.00(+0.00%)
Feb 12, 2024 5.690 5.720 5.690 5.700 26,088 +0.02(+0.35%)
Feb 09, 2024 5.680 5.720 5.680 5.680 10,306 +0.00(+0.00%)
Feb 08, 2024 5.710 5.710 5.670 5.680 32,992 +0.00(+0.00%)
Feb 07, 2024 5.680 5.690 5.670 5.680 67,018 +0.00(+0.00%)
Feb 06, 2024 5.710 5.730 5.660 5.680 30,987 +0.00(+0.00%)
Feb 05, 2024 5.680 5.700 5.680 5.680 18,189 -0.03(-0.53%)
Feb 02, 2024 5.740 5.740 5.670 5.710 30,555 +0.02(+0.35%)
Feb 01, 2024 5.680 5.700 5.670 5.690 62,805 +0.02(+0.35%)
Jan 31, 2024 5.680 5.700 5.660 5.670 135,326 -0.03(-0.53%)
Jan 30, 2024 5.680 5.700 5.660 5.700 104,252 +0.03(+0.53%)
Jan 29, 2024 5.690 5.750 5.640 5.670 436,210 +0.93(+19.62%)
Jan 26, 2024 5.030 5.115 4.500 4.740 29,193 -0.19(-3.85%)
Jan 25, 2024 5.165 5.165 4.920 4.930 7,159 +0.00(+0.00%)
Jan 24, 2024 5.230 5.440 4.930 4.930 13,749 -0.27(-5.19%)
Jan 23, 2024 5.300 5.375 5.200 5.200 1,603 +0.00(+0.00%)
Jan 22, 2024 5.330 5.500 5.200 5.200 4,824 -0.11(-2.07%)
Jan 19, 2024 5.190 5.860 5.170 5.310 42,160 +0.18(+3.51%)
Jan 18, 2024 5.110 5.290 5.110 5.130 9,003 +0.11(+2.19%)
Jan 17, 2024 5.540 5.560 4.700 5.020 38,478 -0.54(-9.71%)
Jan 16, 2024 5.890 5.740 5.554 5.560 6,533 -0.37(-6.24%)
Jan 12, 2024 6.070 6.190 5.927 5.930 4,687 -0.05(-0.84%)
Jan 11, 2024 6.000 6.061 5.948 5.980 12,055 -0.06(-0.99%)
Jan 10, 2024 6.110 6.110 6.010 6.040 3,542 +0.04(+0.67%)
Jan 09, 2024 5.920 6.080 5.844 6.000 6,452 +0.08(+1.35%)
Jan 08, 2024 6.100 6.400 5.895 5.920 39,496 -0.23(-3.74%)
Jan 05, 2024 5.580 6.170 5.560 6.150 25,459 +0.46(+8.08%)
Jan 04, 2024 5.580 5.789 5.510 5.690 13,360 +0.11(+1.97%)
Jan 03, 2024 5.140 5.620 5.000 5.580 27,308 +0.48(+9.41%)
Jan 02, 2024 5.300 5.300 5.000 5.100 20,745 -0.24(-4.49%)
Dec 29, 2023 5.300 5.849 5.070 5.340 45,861 +0.07(+1.33%)
Dec 28, 2023 5.210 5.419 5.030 5.270 47,620 -0.03(-0.57%)
Dec 27, 2023 6.100 6.490 5.050 5.300 219,418 -0.51(-8.78%)
Dec 26, 2023 4.320 7.390 4.320 5.810 675,562 +1.47(+33.87%)
Dec 22, 2023 4.140 4.500 3.810 4.340 29,064 +0.24(+5.85%)
Dec 21, 2023 4.010 4.340 3.730 4.100 37,275 -0.27(-6.18%)
Dec 20, 2023 4.570 4.910 4.220 4.370 21,589 -0.14(-3.10%)
Dec 19, 2023 4.820 5.156 4.475 4.510 13,768 -0.09(-1.96%)
Dec 18, 2023 5.070 5.095 4.390 4.600 14,958 -0.46(-9.09%)
Dec 15, 2023 5.170 5.580 5.060 5.060 24,842 -0.11(-2.13%)
Dec 14, 2023 4.090 5.290 4.090 5.170 45,067 +1.08(+26.41%)
Dec 13, 2023 4.320 4.360 4.020 4.090 18,061 -0.32(-7.26%)
Dec 12, 2023 4.230 4.550 4.010 4.410 31,064 +0.07(+1.61%)
Dec 11, 2023 4.800 4.840 4.310 4.340 25,046 -0.59(-11.97%)
Dec 08, 2023 3.930 5.230 3.930 4.930 59,810 +4.69(+1954.17%)
Dec 07, 2023 0.2431 0.2557 0.2332 0.2400 423,594 -0.02(-6.98%)
Dec 06, 2023 0.2300 0.2671 0.2300 0.2580 388,842 +0.03(+11.21%)
Dec 05, 2023 0.2425 0.2527 0.2149 0.2320 1,362,368 -0.02(-7.20%)
Dec 04, 2023 0.2372 0.2600 0.2338 0.2500 367,169 +0.00(+0.00%)
Dec 01, 2023 0.2500 0.2586 0.2424 0.2500 160,815 -0.00(-1.22%)
Nov 30, 2023 0.2424 0.2568 0.2338 0.2531 106,111 +0.02(+6.48%)
Nov 29, 2023 0.2395 0.2449 0.2377 0.2377 204,687 -0.00(-1.00%)
Nov 28, 2023 0.2494 0.2499 0.2329 0.2401 122,111 -0.00(-0.37%)
Nov 27, 2023 0.2250 0.2566 0.2250 0.2410 174,501 -0.01(-2.59%)
Nov 24, 2023 0.2318 0.2474 0.2250 0.2474 74,391 +0.01(+4.65%)
Nov 22, 2023 0.2424 0.2519 0.2337 0.2364 213,647 -0.00(-1.42%)
Nov 21, 2023 0.2500 0.2519 0.2250 0.2398 407,523 -0.01(-4.04%)
Nov 20, 2023 0.2520 0.2674 0.2373 0.2499 282,994 -0.01(-2.72%)
Nov 17, 2023 0.2501 0.2673 0.2501 0.2569 120,682 +0.00(+0.75%)
Nov 16, 2023 0.2571 0.2690 0.2406 0.2550 128,813 -0.02(-5.56%)
Nov 15, 2023 0.2844 0.2894 0.2611 0.2700 163,535 +0.01(+2.27%)
Nov 14, 2023 0.2766 0.2990 0.2516 0.2640 160,458 -0.01(-2.33%)
Nov 13, 2023 0.2836 0.2887 0.2501 0.2703 164,662 -0.02(-5.95%)
Nov 10, 2023 0.3151 0.3200 0.2836 0.2874 65,072 -0.01(-4.23%)
Nov 09, 2023 0.3479 0.3550 0.2966 0.3001 198,470 -0.05(-13.74%)
Nov 08, 2023 0.3500 0.3800 0.3450 0.3479 172,483 -0.01(-3.36%)
Nov 07, 2023 0.4300 0.4300 0.3416 0.3600 386,130 -0.06(-13.81%)
Nov 06, 2023 0.4000 0.4200 0.3901 0.4177 603,800 +0.02(+5.08%)
Nov 03, 2023 0.3850 0.4000 0.3810 0.3975 536,473 +0.02(+6.00%)
Nov 02, 2023 0.3600 0.3858 0.3600 0.3750 252,821 +0.00(+0.00%)
Nov 01, 2023 0.3810 0.3950 0.3646 0.3750 142,245 +0.01(+2.74%)
Oct 31, 2023 0.3600 0.3900 0.3600 0.3650 409,881 +0.01(+1.39%)
Oct 30, 2023 0.3500 0.3900 0.3500 0.3600 115,784 -0.01(-2.70%)
Oct 27, 2023 0.3499 0.3965 0.3499 0.3700 56,621 +0.02(+5.71%)
Oct 26, 2023 0.3500 0.3600 0.3400 0.3500 142,411 +0.00(+0.00%)
Oct 25, 2023 0.3550 0.3690 0.3405 0.3500 17,899 +0.00(+0.00%)
Oct 24, 2023 0.3408 0.3609 0.3300 0.3500 93,277 -0.00(-0.37%)
Oct 23, 2023 0.3689 0.3689 0.3400 0.3513 224,420 -0.02(-5.05%)
Oct 20, 2023 0.3900 0.4074 0.3566 0.3700 433,043 -0.02(-5.13%)
Oct 19, 2023 0.4082 0.4082 0.3801 0.3900 108,118 +0.00(+0.00%)
Oct 18, 2023 0.3910 0.4080 0.3900 0.3900 131,294 -0.01(-2.50%)
Oct 17, 2023 0.3978 0.4100 0.3950 0.4000 143,320 +0.00(+0.00%)
Oct 16, 2023 0.4132 0.4275 0.3976 0.4000 195,123 -0.01(-1.23%)
Oct 13, 2023 0.4100 0.4100 0.3901 0.4050 137,106 +0.01(+1.25%)
Oct 12, 2023 0.4100 0.4100 0.3900 0.4000 181,495 +0.00(+0.00%)
Oct 11, 2023 0.4000 0.4220 0.3945 0.4000 94,345 +0.00(+0.00%)
Oct 10, 2023 0.4032 0.4112 0.3951 0.4000 95,898 -0.00(-0.79%)
Oct 09, 2023 0.4116 0.4116 0.3937 0.4032 32,218 -0.01(-1.30%)
Oct 06, 2023 0.4000 0.4200 0.3960 0.4085 80,616 +0.01(+2.12%)
Oct 05, 2023 0.4200 0.4234 0.4000 0.4000 121,217 -0.02(-5.53%)
Oct 04, 2023 0.3900 0.4400 0.3871 0.4234 188,893 +0.02(+5.85%)
Oct 03, 2023 0.4000 0.4050 0.3915 0.4000 443,736 +0.00(+0.00%)
Oct 02, 2023 0.3930 0.4070 0.3901 0.4000 115,596 +0.00(+0.00%)
Sep 29, 2023 0.3900 0.4099 0.3863 0.4000 151,319 +0.00(+0.00%)
Sep 28, 2023 0.4100 0.4175 0.4000 0.4000 168,612 -0.00(-0.74%)
Sep 27, 2023 0.4000 0.4099 0.3893 0.4030 233,882 +0.00(+0.75%)
Sep 26, 2023 0.4000 0.4021 0.3800 0.4000 195,400 +0.00(+0.00%)
Sep 25, 2023 0.4068 0.4078 0.4048 0.4000 179,198 -0.01(-1.67%)
Sep 22, 2023 0.3600 0.4100 0.3599 0.4068 542,310 +0.04(+9.65%)
Sep 21, 2023 0.3300 0.3750 0.3300 0.3710 615,525 +0.03(+8.29%)
Sep 20, 2023 0.3500 0.3500 0.3310 0.3426 197,818 -0.00(-0.44%)
Sep 19, 2023 0.3465 0.3465 0.3250 0.3441 280,722 +0.02(+6.86%)
Sep 18, 2023 0.3000 0.3220 0.3000 0.3220 233,357 -0.01(-2.42%)
Sep 15, 2023 0.3280 0.3300 0.2733 0.3300 379,466 +0.02(+6.38%)
Sep 14, 2023 0.2940 0.3177 0.2580 0.3102 344,158 +0.03(+12.35%)
Sep 13, 2023 0.2733 0.2763 0.2665 0.2761 98,553 +0.01(+2.26%)
Sep 12, 2023 0.2667 0.2766 0.2600 0.2700 183,793 +0.00(+0.75%)
Sep 11, 2023 0.2590 0.2724 0.2580 0.2680 149,686 +0.00(+0.75%)
Sep 08, 2023 0.2716 0.2750 0.2649 0.2660 93,557 -0.01(-3.80%)
Sep 07, 2023 0.2941 0.2941 0.2705 0.2765 82,538 -0.02(-6.24%)
Sep 06, 2023 0.2700 0.2950 0.2700 0.2949 139,676 +0.02(+5.74%)
Sep 05, 2023 0.2720 0.2789 0.2602 0.2789 106,975 +0.02(+7.27%)
Sep 01, 2023 0.2510 0.2700 0.2502 0.2600 122,658 +0.01(+4.00%)
Aug 31, 2023 0.2700 0.2799 0.2500 0.2500 385,093 -0.02(-7.17%)
Aug 30, 2023 0.2700 0.2700 0.2601 0.2693 156,329 +0.00(+1.13%)
Aug 29, 2023 0.2699 0.2732 0.2588 0.2663 147,857 -0.01(-3.48%)
Aug 28, 2023 0.2738 0.2798 0.2601 0.2759 197,677 +0.00(+0.77%)
Aug 25, 2023 0.2843 0.2843 0.2500 0.2738 326,285 -0.01(-3.83%)
Aug 24, 2023 0.2910 0.3023 0.2800 0.2847 263,059 -0.01(-2.16%)
Aug 23, 2023 0.3230 0.3230 0.2851 0.2910 439,174 -0.03(-9.49%)
Aug 22, 2023 0.3110 0.3400 0.3051 0.3215 202,509 +0.00(+0.53%)
Aug 21, 2023 0.3010 0.3260 0.3010 0.3198 327,846 +0.02(+6.25%)
Aug 18, 2023 0.3130 0.3200 0.2905 0.3010 651,024 -0.01(-2.08%)
Aug 17, 2023 0.2949 0.3250 0.2949 0.3074 619,943 +0.00(+1.12%)
Aug 16, 2023 0.3200 0.3305 0.2850 0.3040 1,136,780 -0.03(-8.52%)
Aug 15, 2023 0.3450 0.3589 0.3003 0.3323 1,589,198 -0.03(-7.44%)
Aug 14, 2023 0.4167 0.4167 0.3500 0.3590 2,083,283 -0.08(-18.41%)
Aug 11, 2023 0.5800 0.5852 0.3989 0.4400 7,509,741 -0.15(-25.18%)
Aug 10, 2023 0.4500 0.6480 0.4260 0.5881 33,400,650 +0.17(+42.09%)
Aug 09, 2023 0.2600 0.4770 0.2620 0.4139 28,830,896 +0.14(+53.24%)
Aug 08, 2023 0.2700 0.2702 0.2386 0.2701 557,691 -0.01(-2.88%)
Aug 07, 2023 0.2790 0.2790 0.2642 0.2781 178,415 -0.00(-0.39%)
Aug 04, 2023 0.2642 0.2999 0.2611 0.2792 428,207 +0.01(+5.36%)
Aug 03, 2023 0.2990 0.2990 0.2570 0.2650 379,324 -0.03(-9.74%)
Aug 02, 2023 0.3090 0.3100 0.2654 0.2936 472,279 +0.02(+6.76%)
Aug 01, 2023 0.2610 0.2899 0.2506 0.2750 163,405 +0.01(+5.36%)
Jul 31, 2023 0.2631 0.2742 0.2560 0.2610 136,301 -0.01(-3.05%)
Jul 28, 2023 0.2710 0.2769 0.2631 0.2692 193,019 -0.01(-2.29%)
Jul 27, 2023 0.2800 0.2800 0.2605 0.2755 94,862 +0.01(+2.07%)
Jul 26, 2023 0.2590 0.2840 0.2525 0.2699 101,433 +0.02(+6.68%)
Jul 25, 2023 0.2900 0.2900 0.2500 0.2530 467,962 -0.03(-9.32%)
Jul 24, 2023 0.2600 0.2800 0.2439 0.2790 376,504 +0.02(+7.39%)
Jul 21, 2023 0.2570 0.2600 0.2400 0.2598 265,641 +0.01(+4.34%)
Jul 20, 2023 0.2369 0.2499 0.2310 0.2490 106,014 +0.01(+5.11%)
Jul 19, 2023 0.2200 0.2425 0.2200 0.2369 395,850 +0.01(+6.00%)
Jul 18, 2023 0.2130 0.2300 0.2100 0.2235 239,639 -0.00(-1.50%)
Jul 17, 2023 0.2360 0.2360 0.2232 0.2269 256,651 +0.01(+3.09%)
Jul 14, 2023 0.2440 0.2498 0.2152 0.2201 557,178 -0.02(-9.80%)
Jul 13, 2023 0.2534 0.2590 0.2400 0.2440 183,188 +0.00(+0.83%)
Jul 12, 2023 0.2330 0.2583 0.2330 0.2420 232,349 +0.01(+2.24%)
Jul 11, 2023 0.2284 0.2520 0.2200 0.2367 622,584 +0.01(+6.57%)
Jul 10, 2023 0.2100 0.2300 0.2100 0.2221 395,381 +0.01(+5.76%)
Jul 07, 2023 0.2147 0.2227 0.2014 0.2100 639,514 -0.00(-1.18%)
Jul 06, 2023 0.2250 0.2279 0.2125 0.2125 213,822 -0.01(-4.28%)
Jul 05, 2023 0.2252 0.2390 0.2150 0.2220 173,564 -0.00(-1.38%)
Jul 03, 2023 0.2291 0.2330 0.2142 0.2251 183,353 +0.01(+5.93%)
Jun 30, 2023 0.2300 0.2478 0.2110 0.2125 936,951 -0.02(-7.61%)
Jun 29, 2023 0.2210 0.2494 0.2203 0.2300 286,933 +0.01(+4.55%)
Jun 28, 2023 0.2400 0.2592 0.2200 0.2200 557,772 -0.01(-6.30%)
Jun 27, 2023 0.2400 0.2400 0.2100 0.2348 823,872 +0.00(+2.09%)
Jun 26, 2023 0.2500 0.2841 0.2250 0.2300 684,360 -0.01(-3.52%)
Jun 23, 2023 0.2600 0.2903 0.2384 0.2384 6,842,244 -0.00(-1.32%)
Jun 22, 2023 0.2600 0.2600 0.2405 0.2416 251,505 -0.01(-4.39%)
Jun 21, 2023 0.2476 0.2685 0.2400 0.2527 250,746 -0.00(-1.02%)
Jun 20, 2023 0.2730 0.2822 0.2505 0.2553 390,161 -0.01(-2.59%)
Jun 16, 2023 0.2923 0.3032 0.2600 0.2621 650,396 -0.02(-6.39%)
Jun 15, 2023 0.3027 0.3052 0.2750 0.2800 628,554 -0.02(-8.02%)
Jun 14, 2023 0.3090 0.3420 0.2900 0.3044 333,608 -0.00(-1.33%)
Jun 13, 2023 0.3100 0.3300 0.2919 0.3085 302,117 +0.01(+2.83%)
Jun 12, 2023 0.3076 0.3200 0.2836 0.3000 325,548 +0.00(+0.74%)
Jun 09, 2023 0.2604 0.3000 0.2600 0.2978 323,025 +0.03(+10.30%)
Jun 08, 2023 0.2682 0.3000 0.2500 0.2700 566,862 +0.01(+5.18%)
Jun 07, 2023 0.2778 0.2780 0.2411 0.2567 450,161 -0.01(-5.21%)
Jun 06, 2023 0.2916 0.2948 0.2700 0.2708 286,560 -0.01(-3.29%)
Jun 05, 2023 0.2900 0.3000 0.2650 0.2800 391,613 +0.02(+7.69%)
Jun 02, 2023 0.2450 0.2615 0.2315 0.2600 393,690 +0.03(+12.26%)
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.