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 )

5.600 -0.120 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 12.92 13.68 12.70 12.96 172,684 -0.04(-0.31%)
Jun 29, 2020 13.85 13.90 12.70 13.00 405,145 -0.75(-5.45%)
Jun 26, 2020 15.20 15.45 13.60 13.75 2,342,900 -4.52(-24.74%)
Jun 25, 2020 19.79 20.67 17.76 18.27 115,092 -1.62(-8.14%)
Jun 24, 2020 19.11 20.05 19.10 19.89 50,182 -1.40(-6.58%)
Jun 23, 2020 21.56 22.50 20.68 21.29 60,153 +0.39(+1.87%)
Jun 22, 2020 22.50 22.80 20.38 20.90 99,756 -1.71(-7.56%)
Jun 19, 2020 22.59 23.55 21.67 22.61 118,900 +0.94(+4.34%)
Jun 18, 2020 20.00 21.67 19.63 21.67 68,526 +1.76(+8.84%)
Jun 17, 2020 19.67 19.91 18.13 19.91 40,225 +0.73(+3.81%)
Jun 16, 2020 19.17 19.67 17.26 19.18 26,593 +0.89(+4.87%)
Jun 15, 2020 17.36 19.66 16.98 18.29 50,637 +1.42(+8.42%)
Jun 12, 2020 17.06 17.48 16.49 16.87 17,000 -0.14(-0.82%)
Jun 11, 2020 15.05 17.13 15.05 17.01 19,460 +0.50(+3.03%)
Jun 10, 2020 17.49 17.50 16.51 16.51 41,882 -0.31(-1.84%)
Jun 09, 2020 17.00 17.94 16.82 16.82 13,232 +0.24(+1.45%)
Jun 08, 2020 16.89 17.94 16.11 16.58 25,922 +0.08(+0.48%)
Jun 05, 2020 17.00 17.00 16.32 16.50 16,900 -0.50(-2.94%)
Jun 04, 2020 15.00 17.00 15.00 17.00 17,264 +0.00(+0.00%)
Jun 03, 2020 15.50 17.49 14.95 17.00 55,358 +1.50(+9.68%)
Jun 02, 2020 14.14 15.50 14.14 15.50 47,128 +1.47(+10.48%)
Jun 01, 2020 13.43 14.20 13.43 14.03 55,848 +0.28(+2.04%)
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%)
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.