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

Sophiris Bio (NQ: SPHS )

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 (%)
May 31, 2018 3.900 4.050 3.640 3.720 995,732 -0.05(-1.33%)
May 30, 2018 3.590 3.840 3.570 3.770 752,935 +0.17(+4.72%)
May 29, 2018 3.570 3.600 3.440 3.600 221,722 +0.04(+1.12%)
May 25, 2018 3.560 3.560 3.560 0 -0.02(-0.56%)
May 24, 2018 3.560 3.630 3.510 3.580 235,815 +0.04(+1.13%)
May 23, 2018 3.570 3.620 3.471 3.540 285,793 -0.03(-0.84%)
May 22, 2018 3.510 3.670 3.410 3.570 306,774 +0.07(+2.00%)
May 21, 2018 3.630 3.750 3.490 3.500 628,299 -0.11(-3.05%)
May 18, 2018 3.600 3.670 3.480 3.610 1,057,392 +0.25(+7.44%)
May 17, 2018 3.540 3.570 3.330 3.360 602,979 -0.15(-4.27%)
May 16, 2018 3.550 3.700 3.301 3.510 1,106,325 -0.01(-0.28%)
May 15, 2018 3.190 3.580 3.121 3.520 1,885,103 +0.43(+13.92%)
May 14, 2018 2.920 3.139 2.880 3.090 639,097 +0.20(+6.92%)
May 11, 2018 2.730 2.990 2.700 2.890 354,934 +0.15(+5.47%)
May 10, 2018 2.810 2.870 2.740 2.740 247,442 -0.10(-3.52%)
May 09, 2018 2.840 2.900 2.700 2.840 389,448 -0.01(-0.35%)
May 08, 2018 2.900 2.900 2.820 2.850 303,449 -0.03(-1.04%)
May 07, 2018 2.850 2.923 2.820 2.880 326,983 +0.02(+0.70%)
May 04, 2018 2.900 2.910 2.821 2.860 301,887 -0.01(-0.35%)
May 03, 2018 2.910 2.920 2.710 2.870 503,588 -0.06(-2.05%)
May 02, 2018 2.900 3.060 2.811 2.930 1,250,467 +0.08(+2.81%)
May 01, 2018 2.720 2.868 2.620 2.850 605,929 +0.13(+4.78%)
Apr 30, 2018 2.490 2.750 2.490 2.720 1,293,203 +0.28(+11.48%)
Apr 27, 2018 2.230 2.450 2.230 2.440 690,905 +0.20(+8.93%)
Apr 26, 2018 2.100 2.310 2.100 2.240 461,655 +0.14(+6.67%)
Apr 25, 2018 2.120 2.160 2.100 2.100 125,217 -0.03(-1.41%)
Apr 24, 2018 2.160 2.180 2.130 2.130 140,487 -0.03(-1.39%)
Apr 23, 2018 2.160 2.190 2.100 2.160 151,687 -0.02(-0.81%)
Apr 20, 2018 2.160 2.190 2.160 2.178 35,380 +0.01(+0.35%)
Apr 19, 2018 2.160 2.190 2.150 2.170 64,689 +0.02(+0.93%)
Apr 18, 2018 2.170 2.200 2.145 2.150 134,066 -0.03(-1.38%)
Apr 17, 2018 2.170 2.200 2.140 2.180 93,521 +0.03(+1.40%)
Apr 16, 2018 2.170 2.190 2.150 2.150 63,576 -0.02(-0.92%)
Apr 13, 2018 2.160 2.190 2.150 2.170 110,373 +0.00(+0.00%)
Apr 12, 2018 2.170 2.184 2.121 2.170 97,297 +0.03(+1.40%)
Apr 11, 2018 2.090 2.170 2.080 2.140 115,016 +0.05(+2.39%)
Apr 10, 2018 2.080 2.090 2.060 2.090 98,645 +0.04(+1.95%)
Apr 09, 2018 2.060 2.100 2.010 2.050 51,768 +0.02(+0.99%)
Apr 06, 2018 2.020 2.080 2.020 2.030 68,405 -0.02(-0.98%)
Apr 05, 2018 2.050 2.070 1.980 2.050 62,719 -0.01(-0.49%)
Apr 04, 2018 2.000 2.097 2.000 2.060 87,788 +0.05(+2.49%)
Apr 03, 2018 2.000 2.040 1.985 2.010 96,592 +0.01(+0.50%)
Apr 02, 2018 2.030 2.030 1.960 2.000 201,377 -0.01(-0.50%)
Mar 29, 2018 2.010 2.010 2.010 0 -0.08(-3.83%)
Mar 28, 2018 2.100 2.120 2.030 2.090 110,845 -0.01(-0.48%)
Mar 27, 2018 2.130 2.160 2.090 2.100 100,810 -0.04(-1.87%)
Mar 26, 2018 2.180 2.180 2.080 2.140 141,020 +0.02(+0.94%)
Mar 23, 2018 2.150 2.200 2.100 2.120 187,515 -0.02(-0.93%)
Mar 22, 2018 2.100 2.180 2.095 2.140 80,102 -0.02(-0.93%)
Mar 21, 2018 2.160 2.200 2.100 2.160 128,484 +0.02(+0.93%)
Mar 20, 2018 2.110 2.178 2.070 2.140 55,929 +0.02(+0.94%)
Mar 19, 2018 2.160 2.180 2.060 2.120 103,232 -0.06(-2.75%)
Mar 16, 2018 2.100 2.190 2.090 2.180 195,963 +0.09(+4.31%)
Mar 15, 2018 2.100 2.110 2.090 2.090 119,696 -0.01(-0.48%)
Mar 14, 2018 2.130 2.160 2.100 2.100 92,064 -0.04(-1.87%)
Mar 13, 2018 2.150 2.160 2.120 2.140 91,935 +0.02(+0.94%)
Mar 12, 2018 2.150 2.190 2.100 2.120 213,597 -0.02(-0.93%)
Mar 09, 2018 2.160 2.190 2.120 2.140 169,768 -0.04(-1.83%)
Mar 08, 2018 2.170 2.200 2.150 2.180 79,261 +0.03(+1.40%)
Mar 07, 2018 2.120 2.220 2.110 2.150 130,347 +0.00(+0.00%)
Mar 06, 2018 2.170 2.200 2.140 2.150 132,187 +0.00(+0.00%)
Mar 05, 2018 2.170 2.180 2.120 2.150 126,757 -0.02(-0.92%)
Mar 02, 2018 2.090 2.189 2.050 2.170 202,234 +0.08(+3.83%)
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.