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

Auris Medical (NQ: EARS )

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 (%)
Jun 28, 2019 2.690 2.800 2.650 2.770 153,500 +0.06(+2.21%)
Jun 27, 2019 2.900 3.200 2.630 2.710 1,035,751 -0.10(-3.56%)
Jun 26, 2019 2.790 2.890 2.760 2.810 181,702 +0.05(+1.81%)
Jun 25, 2019 2.770 2.900 2.740 2.760 65,686 +0.00(+0.00%)
Jun 24, 2019 2.820 2.820 2.700 2.760 54,722 -0.08(-2.82%)
Jun 21, 2019 2.920 2.920 2.730 2.840 142,600 -0.04(-1.39%)
Jun 20, 2019 2.780 2.930 2.750 2.880 173,575 +0.11(+3.97%)
Jun 19, 2019 2.570 2.830 2.570 2.770 154,555 +0.15(+5.73%)
Jun 18, 2019 2.770 2.870 2.540 2.620 225,549 -0.16(-5.76%)
Jun 17, 2019 2.820 2.830 2.700 2.780 143,640 -0.06(-2.11%)
Jun 14, 2019 2.970 3.050 2.810 2.840 219,700 -0.08(-2.74%)
Jun 13, 2019 2.910 2.980 2.850 2.920 154,547 +0.00(+0.00%)
Jun 12, 2019 2.800 3.030 2.750 2.920 398,523 +0.16(+5.80%)
Jun 11, 2019 2.970 3.070 2.710 2.760 393,737 -0.21(-7.07%)
Jun 10, 2019 2.980 3.180 2.900 2.970 343,928 +0.02(+0.68%)
Jun 07, 2019 2.850 3.130 2.700 2.950 513,800 +0.05(+1.72%)
Jun 06, 2019 2.870 3.090 2.770 2.900 851,712 +0.00(+0.00%)
Jun 05, 2019 2.560 3.090 2.550 2.900 1,412,135 +0.36(+14.17%)
Jun 04, 2019 2.580 2.600 2.410 2.540 185,542 -0.06(-2.31%)
Jun 03, 2019 2.800 2.980 2.600 2.600 666,341 -0.26(-9.09%)
May 31, 2019 2.650 3.070 2.630 2.860 527,800 +0.17(+6.32%)
May 30, 2019 2.650 2.880 2.620 2.690 477,261 +0.02(+0.75%)
May 29, 2019 2.750 2.800 2.630 2.670 103,843 -0.06(-2.20%)
May 28, 2019 2.680 2.810 2.570 2.730 155,475 +0.07(+2.63%)
May 24, 2019 2.690 2.700 2.530 2.660 131,500 -0.04(-1.48%)
May 23, 2019 2.810 2.850 2.620 2.700 165,040 -0.08(-2.88%)
May 22, 2019 2.780 3.314 2.720 2.780 653,760 -0.04(-1.42%)
May 21, 2019 2.840 2.960 2.620 2.820 163,594 -0.07(-2.42%)
May 20, 2019 3.420 3.420 2.780 2.890 270,218 -0.23(-7.37%)
May 17, 2019 3.090 3.350 3.010 3.120 256,200 -0.06(-1.89%)
May 16, 2019 3.470 3.530 3.000 3.180 387,694 -0.30(-8.62%)
May 15, 2019 3.700 3.830 3.420 3.480 350,822 -0.20(-5.43%)
May 14, 2019 4.090 4.140 3.600 3.680 445,975 -0.25(-6.36%)
May 13, 2019 4.190 4.310 3.930 3.930 739,998 -0.96(-19.63%)
May 10, 2019 4.910 5.580 4.550 4.890 476,300 +0.23(+4.94%)
May 09, 2019 5.440 6.200 4.650 4.660 670,826 -0.71(-13.22%)
May 08, 2019 4.820 6.250 4.340 5.370 891,872 +0.63(+13.29%)
May 07, 2019 5.380 5.600 4.620 4.740 604,894 -0.31(-6.14%)
May 06, 2019 4.920 5.660 4.800 5.050 298,936 +0.23(+4.77%)
May 03, 2019 5.100 5.150 4.530 4.820 114,100 -0.32(-6.23%)
May 02, 2019 4.400 6.500 4.400 5.140 755,659 +0.69(+15.51%)
May 01, 2019 5.350 5.400 4.100 4.450 394,192 +4.17(+1489.29%)
Apr 30, 2019 0.2700 0.2900 0.2400 0.2800 3,253,945 -0.03(-9.65%)
Apr 29, 2019 0.3012 0.3155 0.3000 0.3099 327,837 +0.00(+0.78%)
Apr 26, 2019 0.3050 0.3225 0.3010 0.3075 281,300 -0.01(-2.23%)
Apr 25, 2019 0.3190 0.3299 0.3050 0.3145 812,064 -0.00(-0.79%)
Apr 24, 2019 0.3127 0.3250 0.3015 0.3170 440,504 -0.00(-0.94%)
Apr 23, 2019 0.3000 0.3200 0.3000 0.3200 418,947 +0.01(+3.23%)
Apr 22, 2019 0.3100 0.3200 0.3000 0.3100 655,158 -0.00(-0.90%)
Apr 18, 2019 0.3110 0.3199 0.3000 0.3128 455,400 -0.01(-1.94%)
Apr 17, 2019 0.3200 0.3200 0.3100 0.3190 286,440 -0.00(-0.31%)
Apr 16, 2019 0.3300 0.3300 0.3100 0.3200 577,573 -0.01(-3.03%)
Apr 15, 2019 0.3300 0.3300 0.3200 0.3300 423,386 -0.01(-1.49%)
Apr 12, 2019 0.3300 0.3400 0.3250 0.3350 373,900 +0.00(+0.00%)
Apr 11, 2019 0.3400 0.3430 0.3200 0.3350 338,799 -0.01(-1.47%)
Apr 10, 2019 0.3400 0.3400 0.3200 0.3400 492,230 +0.01(+3.03%)
Apr 09, 2019 0.3300 0.3400 0.3200 0.3300 370,305 +0.00(+0.00%)
Apr 08, 2019 0.3380 0.3380 0.3200 0.3300 357,283 -0.01(-1.73%)
Apr 05, 2019 0.3270 0.3400 0.3166 0.3358 1,317,000 +0.01(+1.76%)
Apr 04, 2019 0.3400 0.3400 0.3300 0.3300 615,338 -0.02(-5.71%)
Apr 03, 2019 0.3300 0.3500 0.3200 0.3500 477,797 +0.01(+1.92%)
Apr 02, 2019 0.3400 0.3479 0.3380 0.3434 436,807 +0.00(+0.70%)
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.