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

Viking Thera (NQ: VKTX )

52.10 -0.36 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2023 13.64 13.99 13.61 13.81 1,125,802 +0.13(+0.99%)
Aug 30, 2023 13.87 14.01 13.58 13.68 907,924 -0.17(-1.26%)
Aug 29, 2023 13.97 14.17 13.76 13.85 1,313,604 -0.17(-1.21%)
Aug 28, 2023 13.62 14.04 13.52 14.02 969,220 +0.40(+2.94%)
Aug 25, 2023 13.60 13.85 13.40 13.62 926,970 +0.03(+0.22%)
Aug 24, 2023 14.31 14.34 13.45 13.59 1,261,296 -0.75(-5.23%)
Aug 23, 2023 14.51 14.75 14.32 14.34 1,037,069 -0.03(-0.21%)
Aug 22, 2023 14.28 14.56 13.87 14.37 745,261 +0.15(+1.05%)
Aug 21, 2023 13.96 14.39 13.95 14.22 946,946 +0.24(+1.72%)
Aug 18, 2023 13.95 14.29 13.70 13.98 1,310,755 -0.16(-1.13%)
Aug 17, 2023 14.26 14.34 13.57 14.14 1,332,852 -0.06(-0.42%)
Aug 16, 2023 14.79 14.79 13.90 14.20 1,494,556 -0.61(-4.12%)
Aug 15, 2023 14.57 14.95 14.33 14.81 850,784 +0.12(+0.82%)
Aug 14, 2023 15.00 15.00 14.36 14.69 1,324,887 -0.41(-2.72%)
Aug 11, 2023 14.75 15.21 14.56 15.10 1,334,085 +0.22(+1.48%)
Aug 10, 2023 14.55 15.49 14.26 14.88 1,471,864 +0.29(+1.99%)
Aug 09, 2023 14.07 14.98 13.84 14.59 2,599,242 +0.37(+2.60%)
Aug 08, 2023 13.85 14.37 13.42 14.22 4,742,377 +1.51(+11.88%)
Aug 07, 2023 13.04 13.21 12.62 12.71 2,049,004 -0.39(-2.98%)
Aug 04, 2023 13.58 13.66 12.75 13.10 2,040,492 -0.40(-2.96%)
Aug 03, 2023 13.82 13.82 13.36 13.50 1,057,654 -0.41(-2.95%)
Aug 02, 2023 14.07 14.28 13.58 13.91 1,254,997 -0.25(-1.77%)
Aug 01, 2023 14.47 14.47 13.81 14.16 1,452,138 -0.34(-2.34%)
Jul 31, 2023 14.36 14.90 14.13 14.50 2,326,827 +0.06(+0.42%)
Jul 28, 2023 13.84 14.73 13.84 14.44 1,737,626 +0.73(+5.32%)
Jul 27, 2023 13.61 14.40 13.11 13.71 2,507,000 -0.57(-3.99%)
Jul 26, 2023 14.23 14.60 13.90 14.28 2,004,701 -0.21(-1.45%)
Jul 25, 2023 14.49 14.81 14.41 14.49 993,699 -0.02(-0.14%)
Jul 24, 2023 15.25 15.34 14.28 14.51 2,062,527 -0.85(-5.53%)
Jul 21, 2023 15.29 15.57 15.18 15.36 2,094,311 +0.16(+1.05%)
Jul 20, 2023 15.20 15.63 15.14 15.20 1,565,801 -0.02(-0.13%)
Jul 19, 2023 15.43 15.62 15.13 15.22 1,394,621 -0.19(-1.23%)
Jul 18, 2023 15.45 15.74 15.20 15.41 1,673,073 -0.07(-0.45%)
Jul 17, 2023 15.48 16.33 15.39 15.48 1,725,566 -0.10(-0.64%)
Jul 14, 2023 15.81 15.82 15.31 15.58 1,079,541 -0.16(-1.02%)
Jul 13, 2023 15.42 15.88 15.40 15.74 1,418,867 +0.35(+2.27%)
Jul 12, 2023 16.34 16.35 15.27 15.39 1,575,988 -0.61(-3.81%)
Jul 11, 2023 15.74 16.03 15.33 16.00 1,801,251 +0.02(+0.13%)
Jul 10, 2023 15.40 16.08 15.40 15.98 1,823,238 +0.60(+3.90%)
Jul 07, 2023 16.00 16.10 15.02 15.38 1,898,974 -0.61(-3.81%)
Jul 06, 2023 15.56 16.16 15.30 15.99 2,043,066 +0.32(+2.04%)
Jul 05, 2023 15.33 15.99 15.33 15.67 2,054,298 +0.23(+1.49%)
Jul 03, 2023 16.07 16.14 15.18 15.44 1,562,668 -0.77(-4.75%)
Jun 30, 2023 15.89 16.89 15.69 16.21 3,480,514 +0.59(+3.78%)
Jun 29, 2023 15.51 15.96 15.15 15.62 2,939,691 +0.11(+0.71%)
Jun 28, 2023 15.51 16.23 15.36 15.51 5,804,779 +0.67(+4.55%)
Jun 27, 2023 17.72 17.72 14.30 14.84 13,004,460 -3.30(-18.22%)
Jun 26, 2023 20.30 20.31 17.87 18.14 5,208,709 -2.26(-11.08%)
Jun 23, 2023 21.61 21.80 20.09 20.40 14,857,987 -1.40(-6.42%)
Jun 22, 2023 21.47 22.61 21.34 21.80 1,674,187 +0.34(+1.58%)
Jun 21, 2023 21.70 21.90 21.43 21.46 1,178,649 -0.35(-1.60%)
Jun 20, 2023 21.00 22.14 20.79 21.81 2,549,422 +0.73(+3.46%)
Jun 16, 2023 22.61 22.78 20.73 21.08 7,127,539 -1.38(-6.14%)
Jun 15, 2023 22.18 22.78 21.96 22.46 1,438,373 -0.40(-1.75%)
May 08, 2023 23.50 23.50 22.31 22.86 2,045,725 +0.00(+0.00%)
May 05, 2023 21.91 23.07 21.91 22.86 2,915,215 +1.21(+5.59%)
May 04, 2023 21.53 21.79 20.53 21.65 2,329,094 +0.20(+0.93%)
May 03, 2023 21.31 21.99 20.71 21.45 2,468,008 +0.45(+2.14%)
May 02, 2023 22.02 22.73 20.84 21.00 3,618,819 -1.12(-5.06%)
May 01, 2023 21.39 22.83 21.15 22.12 4,007,364 +0.81(+3.80%)
Apr 28, 2023 19.81 21.39 19.51 21.31 3,507,577 +1.70(+8.67%)
Apr 27, 2023 20.41 20.93 19.50 19.61 3,134,066 +0.06(+0.31%)
Apr 26, 2023 19.97 20.36 19.20 19.55 2,976,810 -0.33(-1.66%)
Apr 25, 2023 21.86 22.04 19.81 19.88 4,243,337 -1.45(-6.80%)
Apr 24, 2023 21.42 22.04 20.72 21.33 2,986,488 +0.12(+0.57%)
Apr 21, 2023 20.27 21.40 19.94 21.21 3,746,486 +0.75(+3.67%)
Apr 20, 2023 21.27 21.46 20.26 20.46 3,548,206 -0.81(-3.81%)
Apr 19, 2023 20.18 21.79 19.95 21.27 6,194,957 +0.89(+4.37%)
Apr 18, 2023 19.76 20.79 19.66 20.38 5,141,834 +0.75(+3.82%)
Apr 17, 2023 18.97 20.67 18.91 19.63 6,426,113 +0.88(+4.69%)
Apr 14, 2023 18.70 18.95 18.17 18.75 3,562,069 +0.13(+0.70%)
Apr 13, 2023 17.75 18.74 17.69 18.62 3,578,095 +0.88(+4.96%)
Apr 12, 2023 17.72 18.44 17.36 17.74 3,702,286 +0.05(+0.28%)
Apr 11, 2023 16.94 18.03 16.87 17.69 3,332,732 +0.75(+4.43%)
Apr 10, 2023 16.59 17.17 16.16 16.94 2,471,422 +0.26(+1.56%)
Apr 06, 2023 16.32 16.71 15.97 16.68 2,830,873 +0.36(+2.21%)
Apr 05, 2023 16.97 17.21 15.88 16.32 3,607,281 -0.73(-4.28%)
Apr 04, 2023 17.62 17.95 16.46 17.05 5,511,778 -0.52(-2.96%)
Apr 03, 2023 16.83 18.01 16.69 17.57 5,806,693 +0.92(+5.53%)
Mar 31, 2023 17.39 17.60 16.27 16.65 8,475,592 -0.68(-3.92%)
Mar 30, 2023 15.74 17.45 15.50 17.33 24,837,034 +1.40(+8.79%)
Mar 29, 2023 15.72 16.40 15.13 15.93 12,921,420 +0.49(+3.17%)
Mar 28, 2023 12.31 15.49 12.22 15.44 62,675,340 +6.32(+69.30%)
Mar 27, 2023 8.920 9.541 8.860 9.120 1,943,794 +0.27(+3.05%)
Mar 24, 2023 9.210 9.320 8.680 8.850 2,604,205 -0.38(-4.12%)
Mar 23, 2023 9.600 9.605 8.964 9.230 3,265,266 -0.35(-3.65%)
Mar 22, 2023 9.430 9.850 9.230 9.580 3,642,156 +0.20(+2.13%)
Mar 21, 2023 11.69 11.71 9.141 9.380 6,917,859 -2.25(-19.35%)
Mar 20, 2023 11.85 11.92 10.95 11.63 3,458,695 -0.20(-1.69%)
Mar 17, 2023 11.14 11.92 10.92 11.83 12,204,759 +0.89(+8.14%)
Mar 16, 2023 10.59 11.04 10.30 10.94 2,141,354 +0.26(+2.43%)
Mar 15, 2023 10.75 11.07 10.64 10.68 1,615,722 -0.22(-2.02%)
Mar 14, 2023 10.56 11.29 10.56 10.90 1,865,675 +0.37(+3.51%)
Mar 13, 2023 10.13 10.75 10.12 10.53 2,055,007 +0.18(+1.74%)
Mar 10, 2023 10.91 11.19 10.26 10.35 2,312,058 -0.65(-5.91%)
Mar 09, 2023 11.56 11.71 10.91 11.00 1,958,520 -0.50(-4.35%)
Mar 08, 2023 11.35 11.54 11.14 11.50 1,313,853 +0.17(+1.50%)
Mar 07, 2023 11.50 11.67 11.23 11.33 1,152,254 -0.19(-1.65%)
Mar 06, 2023 11.81 11.85 11.43 11.52 1,388,430 -0.31(-2.62%)
Mar 03, 2023 11.46 11.98 11.38 11.83 1,621,692 +0.36(+3.14%)
Mar 02, 2023 11.30 11.54 11.20 11.47 1,239,366 +0.08(+0.70%)
Mar 01, 2023 11.01 11.70 11.01 11.39 1,422,093 +0.38(+3.45%)
Feb 28, 2023 11.00 11.19 10.89 11.01 2,401,937 +0.02(+0.18%)
Feb 27, 2023 11.12 11.34 10.87 10.99 1,598,119 -0.01(-0.09%)
Feb 24, 2023 11.36 11.66 10.96 11.00 1,639,845 -0.45(-3.93%)
Feb 23, 2023 11.05 11.70 11.05 11.45 1,498,921 +0.46(+4.19%)
Feb 22, 2023 11.03 11.13 10.82 10.99 1,456,458 -0.04(-0.36%)
Feb 21, 2023 11.05 11.61 11.01 11.03 1,698,923 -0.26(-2.30%)
Feb 17, 2023 11.49 11.64 11.25 11.29 1,728,705 -0.15(-1.31%)
Feb 16, 2023 11.18 11.80 11.18 11.44 2,735,008 +0.30(+2.69%)
Feb 15, 2023 10.74 11.16 10.61 11.14 1,343,220 +0.37(+3.44%)
Feb 14, 2023 10.63 10.97 10.41 10.77 1,264,271 +0.14(+1.32%)
Feb 13, 2023 10.61 11.15 10.49 10.63 1,707,521 -0.04(-0.37%)
Feb 10, 2023 10.60 11.05 10.36 10.67 2,485,672 -0.01(-0.09%)
Feb 09, 2023 9.620 11.08 9.070 10.68 4,534,279 +1.12(+11.72%)
Feb 08, 2023 9.950 10.10 9.190 9.560 2,401,597 -0.40(-4.02%)
Feb 07, 2023 9.570 9.960 9.371 9.960 1,835,800 +0.40(+4.18%)
Feb 06, 2023 9.080 9.565 9.080 9.560 1,663,102 +0.46(+5.05%)
Feb 03, 2023 9.120 9.520 9.010 9.100 2,051,063 -0.09(-0.98%)
Feb 02, 2023 8.750 9.210 8.470 9.190 1,462,722 +0.39(+4.43%)
Feb 01, 2023 8.810 9.140 8.530 8.800 1,987,327 +0.04(+0.46%)
Jan 31, 2023 8.450 8.780 8.420 8.760 1,106,841 +0.33(+3.91%)
Jan 30, 2023 8.570 8.790 8.290 8.430 1,294,107 -0.14(-1.63%)
Jan 27, 2023 8.430 8.720 8.420 8.570 898,433 +0.17(+2.02%)
Jan 26, 2023 8.590 8.640 8.250 8.400 1,125,210 -0.13(-1.52%)
Jan 25, 2023 8.630 8.759 8.485 8.530 1,140,847 -0.09(-1.04%)
Jan 24, 2023 8.440 8.640 8.331 8.620 1,006,463 +0.18(+2.13%)
Jan 23, 2023 8.720 8.790 8.360 8.440 1,353,139 -0.24(-2.76%)
Jan 20, 2023 8.730 8.840 8.470 8.680 1,993,156 -0.04(-0.46%)
Jan 19, 2023 9.160 9.160 8.700 8.720 1,554,610 -0.44(-4.80%)
Jan 18, 2023 9.200 9.580 9.090 9.160 1,649,275 -0.02(-0.22%)
Jan 17, 2023 8.920 9.250 8.720 9.180 1,135,844 +0.23(+2.57%)
Jan 13, 2023 8.770 9.400 8.658 8.950 2,069,103 +0.18(+2.05%)
Jan 12, 2023 8.570 8.820 8.430 8.770 1,389,126 +0.23(+2.69%)
Jan 11, 2023 9.090 9.090 8.330 8.540 2,185,864 -0.57(-6.26%)
Jan 10, 2023 8.440 9.190 8.420 9.110 1,906,448 +0.69(+8.19%)
Jan 09, 2023 8.450 8.775 8.400 8.420 1,400,483 -0.02(-0.24%)
Jan 06, 2023 8.130 8.870 8.046 8.440 1,968,691 +0.36(+4.46%)
Jan 05, 2023 8.390 8.650 8.030 8.080 2,067,208 -0.34(-4.04%)
Jan 04, 2023 8.260 8.850 8.210 8.420 1,861,778 -0.10(-1.17%)
Jan 03, 2023 9.190 9.340 7.970 8.520 4,513,678 -0.88(-9.36%)
Dec 30, 2022 9.260 9.620 8.860 9.400 3,205,712 +0.08(+0.86%)
Dec 29, 2022 8.980 9.530 8.790 9.320 3,424,179 +0.33(+3.67%)
Dec 28, 2022 8.070 9.040 7.900 8.990 4,855,411 +0.88(+10.85%)
Dec 27, 2022 8.500 8.630 7.980 8.110 4,534,776 -0.34(-4.02%)
Dec 23, 2022 7.970 8.479 7.810 8.450 4,986,146 +0.36(+4.45%)
Dec 22, 2022 7.690 8.420 7.690 8.090 8,676,752 +0.20(+2.53%)
Dec 21, 2022 7.190 8.270 6.980 7.890 12,579,233 +0.70(+9.74%)
Dec 20, 2022 6.800 7.740 6.560 7.190 21,606,840 +0.20(+2.86%)
Dec 19, 2022 5.450 7.250 5.320 6.990 96,321,952 +2.97(+73.88%)
Dec 16, 2022 3.850 4.045 3.760 4.020 670,564 +0.17(+4.42%)
Dec 15, 2022 3.590 3.890 3.590 3.850 490,335 +0.17(+4.62%)
Dec 14, 2022 3.660 3.760 3.600 3.680 484,658 +0.04(+1.10%)
Dec 13, 2022 3.680 3.775 3.560 3.640 1,174,273 +0.09(+2.54%)
Dec 12, 2022 3.730 3.770 3.540 3.550 819,853 -0.13(-3.53%)
Dec 09, 2022 3.700 3.755 3.630 3.680 361,545 -0.08(-2.13%)
Dec 08, 2022 3.780 3.830 3.650 3.760 417,207 +0.01(+0.27%)
Dec 07, 2022 3.720 3.805 3.660 3.750 390,642 +0.03(+0.81%)
Dec 06, 2022 4.040 4.040 3.715 3.720 522,639 -0.25(-6.30%)
Dec 05, 2022 4.250 4.250 3.930 3.970 535,098 -0.29(-6.81%)
Dec 02, 2022 4.080 4.300 4.010 4.260 720,356 +0.13(+3.15%)
Dec 01, 2022 4.060 4.150 3.990 4.130 335,473 +0.08(+1.98%)
Nov 30, 2022 3.950 4.100 3.930 4.050 393,645 +0.11(+2.79%)
Nov 29, 2022 4.000 4.060 3.895 3.940 734,538 -0.07(-1.75%)
Nov 28, 2022 4.010 4.170 3.965 4.010 451,093 +0.00(+0.00%)
Nov 25, 2022 4.060 4.075 3.980 4.010 161,722 -0.08(-1.96%)
Nov 23, 2022 4.060 4.175 4.060 4.090 450,761 +0.03(+0.74%)
Nov 22, 2022 4.020 4.090 3.860 4.060 843,721 +0.05(+1.25%)
Nov 21, 2022 4.020 4.058 3.855 4.010 830,687 +0.01(+0.25%)
Nov 18, 2022 4.130 4.150 3.940 4.000 1,245,213 -0.10(-2.44%)
Nov 17, 2022 4.120 4.180 4.080 4.100 537,439 -0.06(-1.44%)
Nov 16, 2022 4.470 4.570 4.140 4.160 856,977 -0.31(-6.94%)
Nov 15, 2022 4.420 4.650 4.330 4.470 793,355 +0.14(+3.23%)
Nov 14, 2022 4.140 4.460 4.085 4.330 854,597 +0.15(+3.59%)
Nov 11, 2022 4.210 4.330 4.060 4.180 828,073 +0.07(+1.70%)
Nov 10, 2022 4.320 4.450 4.110 4.110 2,918,916 -0.10(-2.38%)
Nov 09, 2022 4.240 4.385 4.180 4.210 536,577 -0.06(-1.41%)
Nov 08, 2022 4.240 4.455 4.130 4.270 851,372 +0.02(+0.47%)
Nov 07, 2022 4.240 4.280 4.055 4.250 600,764 +0.01(+0.24%)
Nov 04, 2022 4.460 4.460 4.175 4.240 917,508 -0.16(-3.64%)
Nov 03, 2022 4.320 4.420 4.190 4.400 976,601 +0.11(+2.56%)
Nov 02, 2022 4.410 4.290 989,134 -0.08(-1.83%)
Nov 01, 2022 4.160 4.470 4.110 4.370 1,387,808 +0.27(+6.59%)
Oct 31, 2022 4.170 4.240 4.080 4.100 583,262 -0.06(-1.44%)
Oct 28, 2022 4.070 4.220 3.950 4.160 521,471 +0.13(+3.23%)
Oct 27, 2022 4.300 4.345 4.030 4.030 746,601 -0.12(-2.89%)
Oct 26, 2022 4.000 4.500 3.982 4.150 920,098 +0.06(+1.47%)
Oct 25, 2022 4.050 4.200 3.740 4.090 1,423,872 +0.05(+1.24%)
Oct 24, 2022 4.000 4.130 3.851 4.040 765,272 -0.06(-1.46%)
Oct 21, 2022 3.770 4.140 3.635 4.100 1,357,079 +0.35(+9.33%)
Oct 20, 2022 3.550 3.900 3.535 3.750 1,820,936 +0.20(+5.63%)
Oct 19, 2022 4.020 4.190 3.440 3.550 2,078,508 -0.49(-12.13%)
Oct 18, 2022 3.770 4.155 3.760 4.040 2,323,164 +0.28(+7.45%)
Oct 17, 2022 3.330 3.780 3.280 3.760 1,814,897 +0.49(+14.98%)
Oct 14, 2022 3.200 3.310 3.145 3.270 997,779 +0.09(+2.83%)
Oct 13, 2022 2.950 3.200 2.910 3.180 946,674 +0.15(+4.95%)
Oct 12, 2022 2.920 3.040 2.860 3.030 423,006 +0.09(+3.06%)
Oct 11, 2022 2.800 3.000 2.751 2.940 537,757 +0.11(+3.89%)
Oct 10, 2022 2.880 2.900 2.810 2.830 345,996 -0.04(-1.39%)
Oct 07, 2022 2.970 2.970 2.810 2.870 649,027 -0.08(-2.71%)
Oct 06, 2022 2.900 2.990 2.876 2.950 376,035 +0.05(+1.72%)
Oct 05, 2022 2.730 2.970 2.710 2.900 592,834 +0.13(+4.69%)
Oct 04, 2022 2.790 2.870 2.750 2.770 464,558 +0.05(+1.84%)
Oct 03, 2022 2.760 2.820 2.680 2.720 299,285 +0.00(+0.00%)
Sep 30, 2022 2.730 2.855 2.680 2.720 482,473 -0.03(-1.09%)
Sep 29, 2022 2.700 2.750 2.620 2.750 527,903 +0.04(+1.48%)
Sep 28, 2022 2.590 2.740 2.590 2.710 551,008 +0.11(+4.23%)
Sep 27, 2022 2.580 2.675 2.540 2.600 315,804 +0.05(+1.96%)
Sep 26, 2022 2.650 2.740 2.534 2.550 454,819 -0.11(-4.14%)
Sep 23, 2022 2.820 2.860 2.620 2.660 686,491 -0.19(-6.67%)
Sep 22, 2022 2.900 2.905 2.800 2.850 468,217 -0.06(-2.06%)
Sep 21, 2022 3.090 3.090 2.880 2.910 509,386 -0.16(-5.21%)
Sep 20, 2022 3.050 3.090 3.010 3.070 367,726 -0.02(-0.65%)
Sep 19, 2022 3.160 3.185 3.025 3.090 803,193 -0.14(-4.33%)
Sep 16, 2022 3.330 3.330 3.150 3.230 528,403 -0.09(-2.71%)
Sep 15, 2022 3.170 3.350 3.150 3.320 376,356 +0.11(+3.43%)
Sep 14, 2022 3.230 3.235 3.135 3.210 373,016 -0.02(-0.62%)
Sep 13, 2022 3.480 3.500 3.200 3.230 1,028,204 -0.02(-0.62%)
Sep 12, 2022 3.150 3.250 3.080 3.250 402,703 +0.10(+3.17%)
Sep 09, 2022 3.210 3.250 3.115 3.150 275,652 -0.05(-1.56%)
Sep 08, 2022 3.110 3.250 3.100 3.200 299,852 +0.04(+1.27%)
Sep 07, 2022 3.060 3.190 3.050 3.160 372,407 +0.07(+2.27%)
Sep 06, 2022 3.220 3.220 3.080 3.090 302,535 -0.08(-2.52%)
Sep 02, 2022 3.300 3.300 3.158 3.170 344,220 -0.06(-1.86%)
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.