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

Creative Medical Technology Holdings Inc (NQ: CELZ )

4.350 -0.118 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.470 4.470 4.334 4.350 2,843 -0.12(-2.63%)
May 30, 2024 4.310 4.468 4.310 4.468 2,557 +0.12(+2.71%)
May 29, 2024 4.300 4.400 4.300 4.350 3,690 -0.05(-1.14%)
May 28, 2024 4.300 4.400 4.300 4.400 2,722 +0.09(+2.09%)
May 24, 2024 4.310 4.310 4.310 4.310 2,773 -0.09(-2.04%)
May 23, 2024 4.400 4.490 4.300 4.400 4,527 -0.00(-0.11%)
May 22, 2024 4.410 4.405 4.405 4.405 539 +0.00(+0.11%)
May 21, 2024 4.390 4.440 4.300 4.400 6,359 +0.10(+2.32%)
May 20, 2024 4.400 4.400 4.300 4.300 5,103 -0.15(-3.37%)
May 17, 2024 4.340 4.450 4.330 4.450 2,137 +0.11(+2.53%)
May 16, 2024 4.454 4.454 4.340 4.340 3,889 -0.06(-1.36%)
May 15, 2024 4.474 4.474 4.400 4.400 1,692 -0.04(-0.90%)
May 14, 2024 4.760 4.760 4.330 4.440 6,206 +0.11(+2.54%)
May 13, 2024 4.310 4.525 4.310 4.330 2,831 -0.02(-0.46%)
May 10, 2024 4.300 4.396 4.300 4.350 3,402 +0.05(+1.16%)
May 09, 2024 4.370 4.580 4.300 4.300 11,211 -0.13(-2.93%)
May 08, 2024 4.420 4.517 4.320 4.430 3,845 -0.17(-3.70%)
May 07, 2024 4.900 4.898 4.600 4.600 7,361 +0.14(+3.14%)
May 06, 2024 4.260 4.540 4.260 4.460 5,478 +0.07(+1.48%)
May 03, 2024 4.540 4.540 4.254 4.395 5,065 -0.16(-3.41%)
May 02, 2024 4.550 4.550 4.550 4.550 1,036 -0.03(-0.55%)
May 01, 2024 4.575 4.575 4.575 4.575 543 +0.13(+3.04%)
Apr 30, 2024 4.310 4.563 4.310 4.440 6,662 +0.06(+1.25%)
Apr 29, 2024 4.420 4.500 4.330 4.385 3,299 +0.06(+1.50%)
Apr 26, 2024 4.320 4.420 4.298 4.320 11,155 -0.08(-1.82%)
Apr 25, 2024 4.800 4.800 4.350 4.400 21,478 -0.41(-8.52%)
Apr 24, 2024 4.894 4.894 4.810 4.810 9,223 -0.01(-0.21%)
Apr 23, 2024 4.860 4.930 4.820 4.820 9,595 -0.01(-0.21%)
Apr 22, 2024 4.810 4.970 4.810 4.830 37,047 +0.02(+0.42%)
Apr 19, 2024 4.810 4.875 4.810 4.810 22,288 +0.00(+0.00%)
Apr 18, 2024 4.920 5.000 4.810 4.810 14,499 -0.19(-3.70%)
Apr 17, 2024 5.120 5.295 4.900 4.995 19,042 -0.21(-3.94%)
Apr 16, 2024 5.200 5.302 5.200 5.200 4,320 -0.01(-0.19%)
Apr 15, 2024 5.200 5.617 5.200 5.210 7,851 +0.00(+0.00%)
Apr 12, 2024 5.240 5.384 5.200 5.210 4,124 -0.25(-4.67%)
Apr 11, 2024 5.470 5.650 5.220 5.465 6,100 -0.13(-2.32%)
Apr 10, 2024 5.520 5.595 5.510 5.595 2,234 -0.04(-0.80%)
Apr 09, 2024 5.500 5.640 5.477 5.640 3,399 +0.11(+1.99%)
Apr 08, 2024 5.670 5.850 5.530 5.530 17,476 +0.01(+0.18%)
Apr 05, 2024 5.640 5.730 5.510 5.520 13,749 -0.01(-0.10%)
Apr 04, 2024 5.587 5.730 5.420 5.526 6,904 +0.03(+0.47%)
Apr 03, 2024 5.630 5.790 5.420 5.500 27,067 -0.12(-2.14%)
Apr 02, 2024 5.660 5.680 5.470 5.620 13,043 +0.06(+1.08%)
Apr 01, 2024 5.210 5.800 5.210 5.560 62,691 +0.35(+6.72%)
Mar 28, 2024 5.200 5.400 5.100 5.210 14,674 +0.06(+1.17%)
Mar 27, 2024 5.180 5.370 5.021 5.150 11,443 +0.06(+1.18%)
Mar 26, 2024 5.320 5.320 5.000 5.090 35,093 -0.33(-6.09%)
Mar 25, 2024 5.220 5.600 5.175 5.420 8,968 +0.23(+4.43%)
Mar 22, 2024 5.400 5.466 5.150 5.190 11,834 -0.10(-1.89%)
Mar 21, 2024 5.410 5.815 5.140 5.290 58,604 +0.02(+0.38%)
Mar 20, 2024 5.340 5.420 5.060 5.270 15,121 +0.13(+2.53%)
Mar 19, 2024 5.380 5.410 5.080 5.140 28,202 -0.09(-1.72%)
Mar 18, 2024 5.390 5.830 4.910 5.230 48,782 -0.13(-2.43%)
Mar 15, 2024 5.290 5.360 4.800 5.360 64,824 +0.18(+3.38%)
Mar 14, 2024 5.930 6.075 5.050 5.185 53,464 -0.71(-11.97%)
Mar 13, 2024 6.370 6.370 5.890 5.890 54,971 -0.36(-5.76%)
Mar 12, 2024 6.200 6.500 6.150 6.250 59,347 -0.20(-3.10%)
Mar 11, 2024 6.010 6.740 6.010 6.450 107,821 +0.20(+3.20%)
Mar 08, 2024 6.010 7.444 5.790 6.250 587,724 -0.05(-0.79%)
Mar 07, 2024 7.970 10.28 5.680 6.300 7,921,122 +1.54(+32.35%)
Mar 06, 2024 4.670 5.880 4.390 4.760 3,551,913 +0.63(+15.28%)
Mar 05, 2024 4.200 4.205 4.090 4.129 10,332 +0.07(+1.70%)
Mar 04, 2024 4.240 4.240 4.000 4.060 12,907 -0.22(-5.24%)
Mar 01, 2024 4.245 4.285 4.202 4.285 4,222 +0.12(+2.99%)
Feb 29, 2024 4.410 4.435 4.160 4.160 9,625 -0.23(-5.24%)
Feb 28, 2024 4.220 4.390 4.220 4.390 2,953 +0.09(+1.99%)
Feb 27, 2024 4.160 4.480 4.150 4.304 5,531 +0.02(+0.57%)
Feb 26, 2024 4.030 4.280 3.973 4.280 3,730 +0.25(+6.20%)
Feb 23, 2024 4.120 4.160 3.930 4.030 7,319 -0.17(-4.05%)
Feb 22, 2024 4.210 4.300 4.200 4.200 7,744 -0.10(-2.33%)
Feb 21, 2024 4.300 4.318 4.300 4.300 1,666 -0.01(-0.23%)
Feb 20, 2024 4.220 4.405 4.220 4.310 5,699 +0.08(+1.91%)
Feb 16, 2024 4.320 4.350 4.229 4.229 4,829 -0.00(-0.02%)
Feb 15, 2024 4.319 4.320 4.230 4.230 3,137 -0.12(-2.76%)
Feb 14, 2024 4.230 4.350 4.234 4.350 2,453 +0.14(+3.32%)
Feb 13, 2024 4.210 4.350 4.210 4.210 12,978 -0.01(-0.24%)
Feb 12, 2024 4.210 4.360 4.210 4.220 5,305 -0.07(-1.72%)
Feb 09, 2024 4.220 4.368 4.210 4.294 4,242 +0.06(+1.51%)
Feb 08, 2024 4.300 4.319 4.230 4.230 2,001 -0.02(-0.46%)
Feb 07, 2024 4.220 4.350 4.220 4.250 5,690 -0.00(-0.01%)
Feb 06, 2024 4.230 4.250 4.230 4.250 1,086 +0.03(+0.71%)
Feb 05, 2024 4.230 4.243 4.220 4.220 1,745 -0.03(-0.82%)
Feb 02, 2024 4.300 4.308 4.220 4.255 5,996 +0.02(+0.48%)
Feb 01, 2024 4.232 4.276 4.220 4.235 5,213 +0.00(+0.11%)
Jan 31, 2024 4.240 4.290 4.230 4.230 7,477 -0.01(-0.24%)
Jan 30, 2024 4.240 4.301 4.240 4.240 1,647 -0.03(-0.62%)
Jan 29, 2024 4.270 4.270 4.266 4.266 708 -0.03(-0.78%)
Jan 26, 2024 4.250 4.350 4.250 4.300 10,314 +0.05(+1.18%)
Jan 25, 2024 4.220 4.250 4.220 4.250 7,514 -0.08(-1.85%)
Jan 24, 2024 4.290 4.350 4.255 4.330 4,561 -0.03(-0.57%)
Jan 23, 2024 4.250 4.355 4.250 4.355 3,679 +0.11(+2.47%)
Jan 22, 2024 4.200 4.410 4.200 4.250 7,619 +0.02(+0.47%)
Jan 19, 2024 4.200 4.370 4.200 4.230 6,412 -0.14(-3.31%)
Jan 18, 2024 4.350 4.480 4.250 4.375 13,603 -0.06(-1.33%)
Jan 17, 2024 4.290 4.550 4.280 4.434 5,651 +0.09(+2.17%)
Jan 16, 2024 4.500 4.609 4.340 4.340 7,799 -0.16(-3.56%)
Jan 12, 2024 4.500 4.718 4.500 4.500 2,465 -0.02(-0.44%)
Jan 11, 2024 4.550 4.641 4.500 4.520 8,074 -0.08(-1.84%)
Jan 10, 2024 4.550 4.680 4.550 4.604 3,254 -0.02(-0.34%)
Jan 09, 2024 4.610 4.620 4.550 4.620 7,225 -0.01(-0.18%)
Jan 08, 2024 4.740 4.740 4.570 4.628 2,459 -0.02(-0.46%)
Jan 05, 2024 4.590 4.650 4.520 4.650 4,391 -0.08(-1.69%)
Jan 04, 2024 4.670 4.730 4.635 4.730 979 +0.15(+3.27%)
Jan 03, 2024 4.640 4.650 4.532 4.580 2,353 -0.02(-0.44%)
Jan 02, 2024 4.660 4.750 4.570 4.600 3,005 -0.01(-0.21%)
Dec 29, 2023 4.600 4.750 4.590 4.610 11,495 -0.04(-0.86%)
Dec 28, 2023 4.582 4.735 4.582 4.650 7,659 -0.14(-2.92%)
Dec 27, 2023 4.665 4.790 4.600 4.790 8,654 +0.07(+1.48%)
Dec 26, 2023 4.890 4.900 4.570 4.720 17,557 -0.01(-0.21%)
Dec 22, 2023 4.610 4.905 4.540 4.730 5,285 +0.08(+1.72%)
Dec 21, 2023 4.440 4.680 4.440 4.650 27,035 -0.01(-0.21%)
Dec 20, 2023 4.610 6.600 4.420 4.660 232,779 +0.00(+0.00%)
Dec 19, 2023 4.640 4.680 4.550 4.660 7,715 +0.01(+0.22%)
Dec 18, 2023 4.670 4.670 4.570 4.650 1,977 -0.02(-0.43%)
Dec 15, 2023 4.635 4.720 4.635 4.670 2,779 +0.06(+1.41%)
Dec 14, 2023 4.570 4.710 4.512 4.605 8,288 +0.04(+0.77%)
Dec 13, 2023 4.550 4.630 4.550 4.570 2,912 +0.02(+0.44%)
Dec 12, 2023 4.480 4.740 4.440 4.550 30,331 +0.20(+4.60%)
Dec 11, 2023 4.400 4.500 4.350 4.350 3,631 -0.11(-2.47%)
Dec 08, 2023 4.555 4.555 4.450 4.460 2,834 +0.09(+2.12%)
Dec 07, 2023 4.410 4.537 4.360 4.367 5,335 -0.13(-2.94%)
Dec 06, 2023 4.420 4.600 4.420 4.500 2,568 +0.07(+1.51%)
Dec 05, 2023 4.530 4.545 4.370 4.433 5,420 -0.11(-2.35%)
Dec 04, 2023 4.410 4.590 4.341 4.540 3,759 -0.03(-0.66%)
Dec 01, 2023 4.484 4.570 4.371 4.570 1,603 +0.12(+2.70%)
Nov 30, 2023 4.477 4.600 4.356 4.450 7,697 -0.05(-1.11%)
Nov 29, 2023 4.472 4.500 4.306 4.500 4,911 +0.22(+5.14%)
Nov 28, 2023 4.430 4.510 4.261 4.280 2,592 +0.02(+0.47%)
Nov 27, 2023 4.690 4.690 4.250 4.260 11,093 -0.43(-9.17%)
Nov 24, 2023 4.480 4.716 4.480 4.690 2,961 +0.30(+6.83%)
Nov 22, 2023 4.180 4.390 4.180 4.390 5,480 +0.13(+3.05%)
Nov 21, 2023 4.400 4.400 4.260 4.260 9,512 -0.11(-2.52%)
Nov 20, 2023 4.460 4.460 4.318 4.370 3,758 -0.13(-2.84%)
Nov 17, 2023 4.420 4.748 4.420 4.498 9,462 +0.08(+1.76%)
Nov 16, 2023 4.480 4.480 4.300 4.420 4,381 -0.01(-0.29%)
Nov 15, 2023 4.300 4.500 4.300 4.433 13,846 +0.18(+4.30%)
Nov 14, 2023 4.220 4.350 4.220 4.250 9,333 +0.00(+0.00%)
Nov 13, 2023 4.270 4.340 4.230 4.250 2,728 -0.01(-0.23%)
Nov 10, 2023 4.230 4.340 4.220 4.260 3,861 +0.04(+0.95%)
Nov 09, 2023 4.270 4.395 4.220 4.220 3,837 +0.00(+0.00%)
Nov 08, 2023 4.399 4.399 4.220 4.220 4,766 -0.08(-1.86%)
Nov 07, 2023 4.390 4.400 4.300 4.300 3,487 -0.00(-0.03%)
Nov 06, 2023 4.440 4.440 4.301 4.301 1,292 -0.35(-7.49%)
Nov 03, 2023 4.346 4.650 4.301 4.650 3,740 +0.25(+5.68%)
Nov 02, 2023 4.300 4.416 4.270 4.400 1,782 +0.05(+1.15%)
Nov 01, 2023 4.362 4.430 4.270 4.350 3,703 -0.04(-0.91%)
Oct 31, 2023 4.400 4.400 4.250 4.390 4,094 +0.12(+2.74%)
Oct 30, 2023 4.420 4.454 4.230 4.273 7,077 -0.11(-2.44%)
Oct 27, 2023 4.424 4.458 4.310 4.380 9,584 -0.12(-2.67%)
Oct 26, 2023 4.630 4.630 4.410 4.500 8,907 -0.18(-3.85%)
Oct 25, 2023 4.700 4.810 4.600 4.680 2,367 -0.00(-0.03%)
Oct 24, 2023 4.650 4.840 4.584 4.681 3,313 +0.14(+3.11%)
Oct 23, 2023 4.560 4.777 4.510 4.540 4,529 -0.05(-1.09%)
Oct 20, 2023 4.720 4.720 4.565 4.590 8,115 -0.22(-4.57%)
Oct 19, 2023 4.880 4.875 4.750 4.810 969 +0.06(+1.26%)
Oct 18, 2023 4.850 4.912 4.701 4.750 8,115 -0.10(-2.06%)
Oct 17, 2023 5.020 5.080 4.850 4.850 10,357 -0.13(-2.61%)
Oct 16, 2023 4.950 5.051 4.950 4.980 2,917 -0.06(-1.19%)
Oct 13, 2023 4.890 5.160 4.890 5.040 26,585 +0.09(+1.82%)
Oct 12, 2023 4.910 4.950 4.850 4.950 3,232 +0.13(+2.70%)
Oct 11, 2023 4.840 4.945 4.820 4.820 6,636 +0.00(+0.00%)
Oct 10, 2023 4.950 4.960 4.820 4.820 3,606 -0.09(-1.83%)
Oct 09, 2023 5.090 5.090 4.800 4.910 6,746 -0.09(-1.80%)
Oct 06, 2023 5.020 5.080 4.730 5.000 7,953 +0.05(+1.01%)
Oct 05, 2023 4.990 5.120 4.894 4.950 9,441 +0.10(+2.06%)
Oct 04, 2023 4.710 4.975 4.710 4.850 6,509 +0.10(+2.11%)
Oct 03, 2023 4.660 4.980 4.640 4.750 12,203 +0.03(+0.64%)
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.