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

Proqr Therapeutics (NQ: PRQR )

1.760 -0.030 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 1.570 1.620 1.570 1.605 74,974 +0.01(+0.94%)
Aug 30, 2023 1.530 1.610 1.510 1.590 171,862 -0.00(-0.31%)
Aug 29, 2023 1.560 1.640 1.560 1.595 83,299 +0.02(+1.59%)
Aug 28, 2023 1.540 1.590 1.540 1.570 68,733 +0.02(+1.29%)
Aug 25, 2023 1.610 1.635 1.520 1.550 124,379 -0.08(-4.91%)
Aug 24, 2023 1.610 1.640 1.590 1.630 65,872 +0.03(+1.87%)
Aug 23, 2023 1.640 1.670 1.590 1.600 84,137 -0.03(-1.84%)
Aug 22, 2023 1.600 1.630 1.560 1.630 88,160 +0.02(+1.24%)
Aug 21, 2023 1.550 1.630 1.530 1.610 136,360 +0.06(+3.87%)
Aug 18, 2023 1.510 1.560 1.510 1.550 146,027 +0.03(+1.97%)
Aug 17, 2023 1.540 1.540 1.500 1.520 162,088 -0.01(-0.65%)
Aug 16, 2023 1.522 1.562 1.520 1.530 60,591 -0.01(-0.65%)
Aug 15, 2023 1.510 1.550 1.500 1.540 231,954 +0.01(+0.65%)
Aug 14, 2023 1.520 1.600 1.500 1.530 207,270 +0.00(+0.00%)
Aug 11, 2023 1.530 1.590 1.500 1.530 106,223 +0.00(+0.00%)
Aug 10, 2023 1.500 1.550 1.500 1.530 294,842 +0.04(+3.03%)
Aug 09, 2023 1.360 1.520 1.312 1.485 276,129 +0.12(+9.19%)
Aug 08, 2023 1.430 1.430 1.350 1.360 241,419 -0.06(-4.23%)
Aug 07, 2023 1.510 1.510 1.380 1.420 439,869 -0.09(-5.96%)
Aug 04, 2023 1.440 1.540 1.430 1.510 198,279 +0.08(+5.59%)
Aug 03, 2023 1.460 1.530 1.420 1.430 349,950 -0.05(-3.38%)
Aug 02, 2023 1.560 1.600 1.480 1.480 316,802 -0.13(-8.07%)
Aug 01, 2023 1.600 1.640 1.550 1.610 473,777 +0.11(+7.33%)
Jul 31, 2023 1.510 1.530 1.500 1.500 125,863 -0.02(-1.64%)
Jul 28, 2023 1.550 1.550 1.510 1.525 98,586 +0.01(+0.99%)
Jul 27, 2023 1.600 1.600 1.490 1.510 438,803 -0.09(-5.63%)
Jul 26, 2023 1.630 1.640 1.590 1.600 191,535 -0.03(-1.84%)
Jul 25, 2023 1.720 1.761 1.630 1.630 390,570 -0.12(-6.86%)
Jul 24, 2023 1.790 1.805 1.730 1.750 105,544 -0.02(-1.13%)
Jul 21, 2023 1.670 1.790 1.650 1.770 235,423 +0.10(+5.99%)
Jul 20, 2023 1.720 1.735 1.670 1.670 414,688 -0.06(-3.47%)
Jul 19, 2023 1.750 1.790 1.710 1.730 286,173 -0.01(-0.57%)
Jul 18, 2023 1.760 1.825 1.710 1.740 221,826 +0.04(+2.35%)
Jul 17, 2023 1.670 1.725 1.650 1.700 222,672 -0.05(-2.86%)
Jul 14, 2023 1.680 1.785 1.660 1.750 316,640 +0.07(+4.17%)
Jul 13, 2023 1.720 1.733 1.670 1.680 365,311 -0.03(-1.75%)
Jul 12, 2023 1.670 1.710 1.640 1.710 220,826 +0.04(+2.40%)
Jul 11, 2023 1.680 1.690 1.650 1.670 100,917 -0.03(-1.76%)
Jul 10, 2023 1.720 1.720 1.680 1.700 123,160 +0.00(+0.00%)
Jul 07, 2023 1.700 1.745 1.690 1.700 198,337 -0.02(-1.16%)
Jul 06, 2023 1.740 1.740 1.650 1.720 402,524 +0.03(+1.78%)
Jul 05, 2023 1.630 1.710 1.620 1.690 178,937 +0.06(+3.68%)
Jul 03, 2023 1.620 1.650 1.600 1.630 133,237 +0.01(+0.62%)
Jun 30, 2023 1.630 1.660 1.620 1.620 144,649 +0.00(+0.00%)
Jun 29, 2023 1.670 1.690 1.620 1.620 137,096 -0.03(-1.82%)
Jun 28, 2023 1.650 1.670 1.615 1.650 181,852 -0.01(-0.60%)
Jun 27, 2023 1.610 1.680 1.600 1.660 216,584 +0.03(+1.84%)
Jun 26, 2023 1.650 1.670 1.580 1.630 440,212 -0.03(-1.51%)
Jun 23, 2023 1.700 1.715 1.640 1.655 230,196 -0.05(-3.22%)
Jun 22, 2023 1.760 1.770 1.710 1.710 180,349 -0.04(-2.29%)
Jun 21, 2023 1.746 1.780 1.735 1.750 184,184 +0.01(+0.57%)
Jun 20, 2023 1.770 1.770 1.700 1.740 307,786 -0.02(-1.14%)
Jun 16, 2023 1.700 1.760 1.664 1.760 430,522 +0.06(+3.53%)
Jun 15, 2023 1.730 1.760 1.685 1.700 272,332 -0.38(-18.27%)
May 08, 2023 2.150 2.150 2.055 2.080 262,074 -0.03(-1.42%)
May 05, 2023 2.130 2.210 2.080 2.110 557,827 -0.03(-1.40%)
May 04, 2023 2.210 2.230 2.130 2.140 547,702 -0.07(-3.17%)
May 03, 2023 2.190 2.260 2.152 2.210 501,399 +0.02(+0.91%)
May 02, 2023 2.240 2.270 2.160 2.190 357,702 -0.07(-3.10%)
May 01, 2023 2.170 2.285 2.140 2.260 805,434 +0.08(+3.67%)
Apr 28, 2023 2.150 2.210 2.130 2.180 193,970 +0.00(+0.00%)
Apr 27, 2023 2.230 2.250 2.130 2.180 680,879 -0.03(-1.36%)
Apr 26, 2023 2.240 2.270 2.175 2.210 440,491 -0.01(-0.45%)
Apr 25, 2023 2.190 2.290 2.190 2.220 691,640 -0.05(-2.20%)
Apr 24, 2023 2.280 2.325 2.210 2.270 382,644 -0.03(-1.30%)
Apr 21, 2023 2.220 2.320 2.210 2.300 433,735 +0.08(+3.60%)
Apr 20, 2023 2.220 2.270 2.190 2.220 304,487 -0.01(-0.45%)
Apr 19, 2023 2.150 2.240 2.120 2.230 434,308 +0.06(+2.76%)
Apr 18, 2023 2.320 2.330 2.169 2.170 699,174 -0.16(-6.87%)
Apr 17, 2023 2.230 2.389 2.220 2.330 487,341 +0.10(+4.48%)
Apr 14, 2023 2.220 2.275 2.210 2.230 344,763 -0.04(-1.76%)
Apr 13, 2023 2.170 2.330 2.170 2.270 433,571 +0.11(+5.09%)
Apr 12, 2023 2.220 2.220 2.120 2.160 379,256 -0.04(-1.82%)
Apr 11, 2023 2.170 2.240 2.170 2.200 396,962 +0.03(+1.38%)
Apr 10, 2023 2.140 2.235 2.130 2.170 823,523 -0.06(-2.69%)
Apr 06, 2023 2.200 2.265 2.130 2.230 612,712 +0.01(+0.45%)
Apr 05, 2023 2.170 2.250 2.150 2.220 466,623 +0.03(+1.37%)
Apr 04, 2023 2.260 2.280 2.120 2.190 719,020 -0.06(-2.67%)
Apr 03, 2023 2.070 2.360 2.060 2.250 1,407,573 +0.12(+5.63%)
Mar 31, 2023 1.940 2.220 1.920 2.130 2,217,019 +0.14(+7.04%)
Mar 30, 2023 2.560 2.786 1.852 1.990 5,319,681 -0.53(-21.03%)
Mar 29, 2023 3.210 3.260 2.330 2.520 7,029,101 -1.06(-29.61%)
Mar 28, 2023 3.580 3.650 3.440 3.580 662,043 -0.01(-0.28%)
Mar 27, 2023 3.450 3.699 3.405 3.590 1,067,856 +0.17(+4.97%)
Mar 24, 2023 3.450 3.470 3.260 3.420 706,471 -0.04(-1.16%)
Mar 23, 2023 3.520 3.592 3.310 3.460 1,686,107 -0.03(-0.86%)
Mar 22, 2023 3.660 3.740 3.480 3.490 1,528,285 -0.17(-4.64%)
Mar 21, 2023 3.310 3.850 3.230 3.660 2,326,236 +0.49(+15.46%)
Mar 20, 2023 3.240 3.250 3.110 3.170 1,160,129 -0.08(-2.46%)
Mar 17, 2023 3.120 3.365 3.120 3.250 1,382,481 +0.04(+1.25%)
Mar 16, 2023 3.080 3.240 2.965 3.210 983,532 +0.11(+3.55%)
Mar 15, 2023 3.120 3.210 3.040 3.100 635,766 -0.06(-1.90%)
Mar 14, 2023 2.980 3.180 2.910 3.160 799,285 +0.23(+7.85%)
Mar 13, 2023 2.760 3.010 2.720 2.930 954,854 +0.07(+2.45%)
Mar 10, 2023 3.160 3.160 2.750 2.860 1,512,394 -0.32(-10.06%)
Mar 09, 2023 3.120 3.240 3.061 3.180 884,181 +0.03(+0.95%)
Mar 08, 2023 3.060 3.150 3.020 3.150 446,695 +0.09(+2.94%)
Mar 07, 2023 2.970 3.139 2.940 3.060 424,552 +0.10(+3.38%)
Mar 06, 2023 2.970 3.030 2.910 2.960 663,714 -0.01(-0.34%)
Mar 03, 2023 2.880 3.045 2.870 2.970 535,049 +0.10(+3.48%)
Mar 02, 2023 2.940 2.940 2.785 2.870 837,958 -0.08(-2.71%)
Mar 01, 2023 2.940 3.030 2.925 2.950 651,057 +0.00(+0.00%)
Feb 28, 2023 3.050 3.070 2.910 2.950 548,472 -0.08(-2.64%)
Feb 27, 2023 2.880 3.080 2.880 3.030 682,274 +0.12(+4.12%)
Feb 24, 2023 3.100 3.100 2.885 2.910 790,262 -0.19(-6.13%)
Feb 23, 2023 2.950 3.130 2.950 3.100 772,318 +0.11(+3.68%)
Feb 22, 2023 3.030 3.085 2.910 2.990 780,887 -0.03(-0.99%)
Feb 21, 2023 3.110 3.150 2.940 3.020 615,744 -0.07(-2.27%)
Feb 17, 2023 2.850 3.105 2.800 3.090 550,489 +0.20(+6.92%)
Feb 16, 2023 2.880 2.930 2.860 2.890 925,390 +0.01(+0.35%)
Feb 15, 2023 2.880 2.900 2.770 2.880 924,447 -0.02(-0.69%)
Feb 14, 2023 3.010 3.020 2.875 2.900 1,063,965 -0.13(-4.29%)
Feb 13, 2023 2.900 3.030 2.870 3.030 441,038 +0.13(+4.48%)
Feb 10, 2023 2.910 2.981 2.770 2.900 575,244 +0.00(+0.00%)
Feb 09, 2023 2.880 2.950 2.865 2.900 277,737 +0.02(+0.69%)
Feb 08, 2023 2.950 2.990 2.880 2.880 331,831 -0.12(-4.00%)
Feb 07, 2023 2.910 3.040 2.870 3.000 510,055 +0.10(+3.45%)
Feb 06, 2023 3.150 3.150 2.850 2.900 1,170,577 -0.25(-7.94%)
Feb 03, 2023 2.850 3.225 2.820 3.150 1,478,418 +0.30(+10.53%)
Feb 02, 2023 2.890 2.925 2.800 2.850 430,851 +0.00(+0.00%)
Feb 01, 2023 2.730 2.890 2.730 2.850 503,333 +0.09(+3.26%)
Jan 31, 2023 2.710 2.800 2.690 2.760 297,335 +0.05(+1.85%)
Jan 30, 2023 2.870 2.870 2.690 2.710 936,199 -0.18(-6.23%)
Jan 27, 2023 2.820 2.970 2.785 2.890 1,008,438 +0.04(+1.40%)
Jan 26, 2023 2.740 2.910 2.705 2.850 1,345,417 +0.10(+3.64%)
Jan 25, 2023 2.750 2.783 2.660 2.750 549,522 -0.04(-1.43%)
Jan 24, 2023 2.610 2.900 2.604 2.790 1,675,122 +0.16(+6.08%)
Jan 23, 2023 2.830 2.830 2.500 2.630 3,007,418 -0.18(-6.41%)
Jan 20, 2023 2.750 2.930 2.750 2.810 1,047,534 +0.06(+2.18%)
Jan 19, 2023 3.120 3.190 2.420 2.750 3,933,552 -0.43(-13.52%)
Jan 18, 2023 3.580 3.580 3.130 3.180 1,882,247 -0.34(-9.66%)
Jan 17, 2023 3.450 3.610 3.340 3.520 1,505,583 +0.09(+2.62%)
Jan 13, 2023 3.580 3.670 3.310 3.430 1,824,694 -0.15(-4.19%)
Jan 12, 2023 3.500 3.720 3.310 3.580 2,307,206 +0.10(+2.87%)
Jan 11, 2023 3.460 3.540 3.380 3.480 1,084,449 -0.05(-1.42%)
Jan 10, 2023 3.280 3.540 3.230 3.530 1,100,114 +0.28(+8.62%)
Jan 09, 2023 3.510 3.600 3.240 3.250 1,763,570 -0.32(-8.96%)
Jan 06, 2023 3.420 3.690 3.270 3.570 1,412,751 +0.14(+4.08%)
Jan 05, 2023 3.300 3.480 3.190 3.430 1,570,224 +0.07(+2.08%)
Jan 04, 2023 3.400 3.520 3.190 3.360 1,840,406 -0.05(-1.47%)
Jan 03, 2023 3.750 3.780 3.320 3.410 1,559,782 -0.29(-7.84%)
Dec 30, 2022 3.400 3.720 3.160 3.700 2,391,860 +0.33(+9.79%)
Dec 29, 2022 3.010 3.440 2.920 3.370 3,934,157 +0.31(+10.13%)
Dec 28, 2022 3.070 3.100 2.750 3.060 3,838,168 -0.16(-4.97%)
Dec 27, 2022 2.690 3.290 2.650 3.220 9,587,619 +0.51(+18.82%)
Dec 23, 2022 2.570 2.820 2.480 2.710 5,581,871 +0.01(+0.37%)
Dec 22, 2022 2.720 3.100 2.550 2.700 88,617,808 +1.05(+63.64%)
Dec 21, 2022 1.620 1.670 1.569 1.650 715,661 +0.03(+1.85%)
Dec 20, 2022 1.670 1.680 1.520 1.620 480,652 +0.00(+0.00%)
Dec 19, 2022 1.560 1.680 1.560 1.620 653,098 +0.06(+3.85%)
Dec 16, 2022 1.700 1.700 1.500 1.560 1,375,430 -0.10(-6.02%)
Dec 15, 2022 1.640 1.710 1.610 1.660 623,912 +0.03(+1.84%)
Dec 14, 2022 1.640 1.714 1.590 1.630 782,981 -0.09(-5.23%)
Dec 13, 2022 1.590 1.810 1.550 1.720 3,006,807 +0.23(+15.44%)
Dec 12, 2022 1.490 1.530 1.380 1.490 747,259 +0.00(+0.00%)
Dec 09, 2022 1.370 1.620 1.370 1.490 1,774,866 +0.07(+4.93%)
Dec 08, 2022 1.490 1.490 1.370 1.420 632,211 -0.03(-2.07%)
Dec 07, 2022 1.340 1.490 1.300 1.450 1,650,118 +0.10(+7.41%)
Dec 06, 2022 1.400 1.415 1.295 1.350 682,627 -0.06(-4.26%)
Dec 05, 2022 1.370 1.440 1.320 1.410 825,355 +0.06(+4.44%)
Dec 02, 2022 1.230 1.420 1.200 1.350 1,182,835 +0.13(+10.66%)
Dec 01, 2022 1.210 1.286 1.210 1.220 215,641 -0.01(-0.81%)
Nov 30, 2022 1.180 1.370 1.150 1.230 566,460 +0.04(+3.36%)
Nov 29, 2022 1.280 1.280 1.130 1.190 664,026 -0.07(-5.56%)
Nov 28, 2022 1.320 1.350 1.240 1.260 530,511 -0.08(-5.97%)
Nov 25, 2022 1.360 1.400 1.270 1.340 594,925 -0.01(-0.74%)
Nov 23, 2022 1.350 1.400 1.300 1.350 700,669 +0.00(+0.00%)
Nov 22, 2022 1.330 1.370 1.220 1.350 1,311,195 +0.00(+0.00%)
Nov 21, 2022 1.260 1.380 1.220 1.350 2,583,022 +0.09(+7.14%)
Nov 18, 2022 1.110 1.289 1.070 1.260 3,524,484 +0.16(+14.55%)
Nov 17, 2022 0.9600 1.130 0.9500 1.100 2,398,487 +0.14(+14.70%)
Nov 16, 2022 0.9600 0.9615 0.9401 0.9590 773,969 +0.00(+0.40%)
Nov 15, 2022 0.9630 0.9680 0.9400 0.9552 939,521 -0.00(-0.08%)
Nov 14, 2022 0.9200 0.9680 0.9090 0.9560 3,561,714 +0.05(+5.18%)
Nov 11, 2022 0.9014 0.9190 0.8954 0.9089 229,394 -0.00(-0.01%)
Nov 10, 2022 0.9000 0.9370 0.8627 0.9090 628,624 +0.01(+1.39%)
Nov 09, 2022 0.8900 0.9170 0.8553 0.8965 1,190,045 -0.03(-2.98%)
Nov 08, 2022 0.9200 0.9600 0.8900 0.9240 1,246,178 +0.00(+0.40%)
Nov 07, 2022 0.8900 0.9524 0.8800 0.9203 895,233 -0.00(-0.45%)
Nov 04, 2022 0.9500 0.9500 0.8900 0.9245 672,820 -0.02(-2.58%)
Nov 03, 2022 0.9000 0.9490 0.8930 0.9490 588,700 +0.03(+3.70%)
Nov 02, 2022 0.9550 0.9600 0.9010 0.9151 777,866 -0.03(-3.66%)
Nov 01, 2022 0.9200 0.9650 0.9100 0.9499 676,519 +0.02(+2.68%)
Oct 31, 2022 0.9350 0.9450 0.9155 0.9251 167,251 -0.00(-0.53%)
Oct 28, 2022 0.9100 0.9350 0.8850 0.9300 347,018 +0.00(+0.53%)
Oct 27, 2022 0.9200 0.9334 0.8808 0.9251 280,667 -0.00(-0.31%)
Oct 26, 2022 0.9250 0.9350 0.9048 0.9280 522,288 -0.00(-0.20%)
Oct 25, 2022 0.9200 0.9299 0.8606 0.9299 218,195 +0.01(+1.08%)
Oct 24, 2022 0.9100 0.9300 0.8700 0.9200 656,571 +0.01(+1.31%)
Oct 21, 2022 0.8700 0.9100 0.8410 0.9081 411,161 +0.03(+3.63%)
Oct 20, 2022 0.8590 0.8900 0.8590 0.8763 229,264 +0.02(+2.48%)
Oct 19, 2022 0.9001 0.9250 0.8500 0.8551 669,586 -0.06(-7.02%)
Oct 18, 2022 0.8900 0.9264 0.8800 0.9197 717,685 +0.03(+3.37%)
Oct 17, 2022 0.8900 0.9000 0.8345 0.8897 557,167 -0.00(-0.03%)
Oct 14, 2022 0.8900 0.9000 0.8650 0.8900 497,167 +0.02(+1.92%)
Oct 13, 2022 0.8648 0.9000 0.8600 0.8732 512,268 -0.02(-2.50%)
Oct 12, 2022 0.8280 0.8989 0.8200 0.8956 1,219,307 +0.04(+4.92%)
Oct 11, 2022 0.8289 0.8600 0.8005 0.8536 384,669 +0.02(+2.60%)
Oct 10, 2022 0.8500 0.8699 0.8100 0.8320 987,147 +0.01(+0.85%)
Oct 07, 2022 0.8450 0.8457 0.8120 0.8250 250,591 -0.02(-2.00%)
Oct 06, 2022 0.8800 0.8850 0.8311 0.8418 611,570 -0.03(-3.79%)
Oct 05, 2022 0.8500 0.8800 0.7992 0.8750 1,756,488 +0.05(+5.70%)
Oct 04, 2022 0.8500 0.8525 0.7900 0.8278 1,416,010 +0.03(+3.70%)
Oct 03, 2022 0.7576 0.8198 0.7400 0.7983 511,366 +0.05(+7.30%)
Sep 30, 2022 0.7605 0.7932 0.7400 0.7440 240,554 -0.01(-1.54%)
Sep 29, 2022 0.7600 0.7850 0.7510 0.7556 153,205 -0.01(-1.34%)
Sep 28, 2022 0.7458 0.7675 0.7222 0.7659 466,005 +0.02(+2.72%)
Sep 27, 2022 0.7300 0.7650 0.7300 0.7456 339,143 +0.01(+0.72%)
Sep 26, 2022 0.7500 0.7600 0.7350 0.7403 353,275 -0.02(-2.60%)
Sep 23, 2022 0.7700 0.7700 0.7350 0.7601 372,434 -0.01(-1.29%)
Sep 22, 2022 0.7800 0.7824 0.7450 0.7700 494,550 -0.01(-1.41%)
Sep 21, 2022 0.7400 0.7900 0.7394 0.7810 333,408 +0.02(+2.48%)
Sep 20, 2022 0.7400 0.7797 0.7352 0.7621 291,276 +0.00(+0.28%)
Sep 19, 2022 0.7700 0.7878 0.7472 0.7600 371,350 +0.01(+1.33%)
Sep 16, 2022 0.8001 0.8022 0.7500 0.7500 383,198 -0.04(-5.04%)
Sep 15, 2022 0.7961 0.8150 0.7800 0.7898 184,623 +0.01(+1.10%)
Sep 14, 2022 0.7900 0.8000 0.7611 0.7812 91,201 +0.00(+0.54%)
Sep 13, 2022 0.7880 0.8162 0.7700 0.7770 155,771 -0.03(-3.48%)
Sep 12, 2022 0.7900 0.8098 0.7820 0.8050 145,925 +0.02(+2.46%)
Sep 09, 2022 0.7929 0.8039 0.7700 0.7857 147,213 -0.01(-1.23%)
Sep 08, 2022 0.7900 0.8001 0.7600 0.7955 75,348 -0.00(-0.55%)
Sep 07, 2022 0.7652 0.8198 0.7600 0.7999 294,551 +0.04(+5.25%)
Sep 06, 2022 0.7800 0.7900 0.7400 0.7600 252,228 -0.01(-1.31%)
Sep 02, 2022 0.7700 0.8000 0.7700 0.7701 137,727 -0.01(-1.26%)
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.