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

Plus Therapeutics Inc (NQ: PSTV )

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2022 7.050 7.170 6.600 6.675 20,896 -0.53(-7.29%)
Sep 29, 2022 7.050 7.288 6.902 7.200 13,290 -0.22(-3.03%)
Sep 28, 2022 6.867 7.875 6.765 7.425 29,984 +0.34(+4.87%)
Sep 27, 2022 7.200 7.350 6.900 7.080 11,613 -0.24(-3.28%)
Sep 26, 2022 7.200 7.710 6.600 7.320 31,619 -0.10(-1.41%)
Sep 23, 2022 6.900 7.425 6.450 7.425 46,939 +0.15(+2.04%)
Sep 22, 2022 7.800 7.875 6.900 7.277 201,646 -0.01(-0.19%)
Sep 21, 2022 8.100 8.100 7.065 7.290 46,148 -0.71(-8.85%)
Sep 20, 2022 8.100 8.329 7.635 7.998 43,212 -0.33(-3.98%)
Sep 19, 2022 8.709 9.000 8.115 8.329 33,259 -0.67(-7.45%)
Sep 16, 2022 9.000 9.150 8.738 9.000 39,270 -0.29(-3.13%)
Sep 15, 2022 8.980 10.36 8.709 9.291 94,301 +0.29(+3.23%)
Sep 14, 2022 8.850 9.495 8.910 9.000 40,309 -0.41(-4.35%)
Sep 13, 2022 9.000 9.629 8.456 9.409 54,586 +0.11(+1.19%)
Sep 12, 2022 10.35 10.39 8.550 9.299 193,481 -1.20(-11.44%)
Sep 09, 2022 11.10 11.70 10.22 10.50 144,277 -0.97(-8.50%)
Sep 08, 2022 11.14 12.00 10.71 11.47 87,690 +0.10(+0.86%)
Sep 07, 2022 11.25 11.55 10.24 11.38 82,949 +0.04(+0.38%)
Sep 06, 2022 12.75 12.83 10.58 11.33 125,586 -1.57(-12.14%)
Sep 02, 2022 12.57 12.90 12.06 12.90 59,911 +0.11(+0.88%)
Sep 01, 2022 12.30 12.80 11.34 12.79 107,023 +0.20(+1.56%)
Aug 31, 2022 12.15 12.90 11.79 12.59 92,921 +0.07(+0.53%)
Aug 30, 2022 14.70 14.70 11.25 12.53 262,107 -2.47(-16.50%)
Aug 29, 2022 13.19 15.45 12.90 15.00 532,886 +1.90(+14.55%)
Aug 26, 2022 13.57 13.57 12.30 13.10 203,527 -0.55(-4.07%)
Aug 25, 2022 12.91 14.10 12.68 13.65 383,643 +0.45(+3.41%)
Aug 24, 2022 11.55 13.65 10.88 13.20 629,923 +1.80(+15.80%)
Aug 23, 2022 10.50 12.90 10.05 11.40 594,362 +1.05(+10.16%)
Aug 22, 2022 10.80 10.80 9.150 10.35 198,507 -0.45(-4.19%)
Aug 19, 2022 10.95 11.97 10.12 10.80 486,509 -1.92(-15.09%)
Aug 18, 2022 16.05 18.00 10.60 12.72 6,220,243 +4.46(+53.90%)
Aug 17, 2022 7.800 8.693 7.502 8.265 1,357,022 +0.20(+2.45%)
Aug 16, 2022 8.550 8.625 7.856 8.067 249,089 -0.44(-5.17%)
Aug 15, 2022 12.15 15.30 8.296 8.507 4,626,256 +0.58(+7.36%)
Aug 12, 2022 7.950 8.207 7.767 7.923 4,672 +0.05(+0.61%)
Aug 11, 2022 8.248 8.253 7.671 7.875 5,552 -0.22(-2.78%)
Aug 10, 2022 7.650 8.797 7.500 8.100 19,280 +0.60(+8.00%)
Aug 09, 2022 7.650 7.770 7.500 7.500 3,727 -0.30(-3.83%)
Aug 08, 2022 7.650 7.798 7.348 7.798 5,374 +0.57(+7.86%)
Aug 05, 2022 7.650 7.950 7.050 7.230 18,325 -0.24(-3.17%)
Aug 04, 2022 7.353 7.688 7.350 7.467 2,514 +0.11(+1.55%)
Aug 03, 2022 7.200 7.800 7.200 7.353 3,975 -0.11(-1.47%)
Aug 02, 2022 6.750 7.800 6.768 7.463 2,637 +0.24(+3.39%)
Aug 01, 2022 7.431 7.650 7.086 7.218 3,284 -0.21(-2.77%)
Jul 29, 2022 7.551 8.100 7.086 7.423 7,194 -0.17(-2.17%)
Jul 28, 2022 7.875 8.447 7.500 7.588 2,086 +0.13(+1.69%)
Jul 27, 2022 7.688 7.688 7.351 7.463 2,165 -0.11(-1.49%)
Jul 26, 2022 7.680 7.875 7.575 7.575 1,987 -0.43(-5.32%)
Jul 25, 2022 7.950 8.250 7.500 8.001 3,473 +0.05(+0.64%)
Jul 22, 2022 8.250 8.550 7.050 7.950 9,456 +0.30(+3.92%)
Jul 21, 2022 7.200 7.830 7.260 7.650 4,959 +0.25(+3.41%)
Jul 20, 2022 7.500 7.619 7.275 7.398 2,767 -0.04(-0.56%)
Jul 19, 2022 7.200 7.639 7.200 7.440 4,295 +0.24(+3.27%)
Jul 18, 2022 8.248 8.248 5.851 7.205 11,247 -0.41(-5.40%)
Jul 15, 2022 7.800 7.950 7.500 7.615 6,047 -0.20(-2.55%)
Jul 14, 2022 8.175 8.250 7.815 7.815 935 -0.13(-1.70%)
Jul 13, 2022 8.355 8.355 7.804 7.950 767 +0.03(+0.32%)
Jul 12, 2022 8.086 8.250 7.875 7.925 5,290 -0.16(-2.00%)
Jul 11, 2022 8.332 8.332 7.800 8.086 5,721 +0.05(+0.63%)
Jul 08, 2022 8.250 8.250 7.950 8.036 4,124 -0.14(-1.76%)
Jul 07, 2022 7.830 8.400 7.830 8.180 3,306 +0.38(+4.87%)
Jul 06, 2022 7.800 8.250 7.800 7.800 3,052 +0.15(+1.90%)
Jul 05, 2022 7.984 7.984 7.612 7.654 3,360 -0.45(-5.52%)
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.