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

Cocrystal Pharma Inc (NQ: COCP )

1.555 +0.045 (+2.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 34.68 35.90 34.68 34.80 690 +0.36(+1.05%)
Jan 30, 2019 36.00 36.00 34.44 34.44 338 -1.56(-4.33%)
Jan 29, 2019 34.68 36.59 34.44 36.00 937 +0.24(+0.67%)
Jan 28, 2019 36.00 36.24 34.20 35.76 2,251 -0.36(-1.00%)
Jan 25, 2019 38.40 38.40 36.12 36.12 2,133 -2.28(-5.94%)
Jan 24, 2019 35.04 38.40 33.72 38.40 2,805 +3.96(+11.50%)
Jan 23, 2019 38.16 38.82 32.40 34.44 7,530 -4.56(-11.69%)
Jan 22, 2019 41.52 43.68 37.20 39.00 8,549 -7.32(-15.80%)
Jan 18, 2019 45.48 47.16 45.48 46.32 616 +0.36(+0.78%)
Jan 17, 2019 46.80 47.90 44.40 45.96 1,286 +1.56(+3.51%)
Jan 16, 2019 47.64 50.16 44.40 44.40 3,472 -3.60(-7.50%)
Jan 15, 2019 48.24 50.16 47.16 48.00 4,410 -0.60(-1.23%)
Jan 14, 2019 47.52 49.68 46.56 48.60 3,013 +1.56(+3.32%)
Jan 11, 2019 43.56 47.52 43.20 47.04 3,791 +3.24(+7.40%)
Jan 10, 2019 42.00 45.00 41.64 43.80 3,216 +1.80(+4.29%)
Jan 09, 2019 41.28 43.80 39.80 42.00 1,662 +0.48(+1.16%)
Jan 08, 2019 43.20 45.12 41.16 41.52 4,064 -3.36(-7.49%)
Jan 07, 2019 47.88 48.00 41.52 44.88 10,723 -4.32(-8.78%)
Jan 04, 2019 45.48 51.48 41.76 49.20 9,391 -0.48(-0.97%)
Jan 03, 2019 51.00 63.36 44.40 49.68 72,792 +4.32(+9.52%)
Jan 02, 2019 43.80 45.60 42.96 45.36 967 +2.16(+5.00%)
Dec 31, 2018 39.60 45.60 39.36 43.20 3,541 +3.60(+9.09%)
Dec 28, 2018 33.60 39.60 32.52 39.60 7,250 +5.52(+16.20%)
Dec 27, 2018 34.20 35.76 32.90 34.08 1,933 -1.08(-3.07%)
Dec 26, 2018 36.00 36.00 33.24 35.16 1,248 -0.24(-0.68%)
Dec 24, 2018 36.48 36.48 35.40 35.40 708 -1.08(-2.96%)
Dec 21, 2018 34.92 37.08 34.56 36.48 9,475 +1.44(+4.11%)
Dec 20, 2018 34.20 35.52 33.36 35.04 2,146 -0.60(-1.68%)
Dec 19, 2018 34.08 35.64 33.36 35.64 1,705 +1.80(+5.32%)
Dec 18, 2018 37.32 37.32 33.77 33.84 2,038 -3.48(-9.32%)
Dec 17, 2018 37.80 38.56 36.14 37.32 620 -0.12(-0.32%)
Dec 14, 2018 39.24 39.24 35.04 37.44 2,500 -3.72(-9.04%)
Dec 13, 2018 43.08 43.08 38.52 41.16 2,608 -1.32(-3.11%)
Dec 12, 2018 42.48 43.54 42.00 42.48 911 +0.24(+0.57%)
Dec 11, 2018 42.84 43.68 42.12 42.24 961 -0.48(-1.12%)
Dec 10, 2018 45.00 46.44 42.12 42.72 1,843 -1.44(-3.26%)
Dec 07, 2018 42.72 45.96 42.60 44.16 3,116 +0.36(+0.82%)
Dec 06, 2018 43.08 44.76 42.12 43.80 3,299 +0.60(+1.39%)
Dec 04, 2018 42.84 43.20 41.40 43.20 1,441 +0.60(+1.41%)
Dec 03, 2018 43.41 43.41 39.75 42.60 1,586 +0.60(+1.43%)
Nov 30, 2018 39.84 43.44 39.84 42.00 3,341 +1.32(+3.24%)
Nov 29, 2018 38.47 41.52 38.47 40.68 1,667 +0.48(+1.19%)
Nov 28, 2018 37.92 41.04 36.00 40.20 3,516 +0.96(+2.45%)
Nov 27, 2018 33.60 41.88 33.60 39.24 6,433 +4.44(+12.76%)
Nov 26, 2018 33.72 36.00 31.68 34.80 5,906 +1.20(+3.57%)
Nov 23, 2018 33.72 33.96 31.08 33.60 258 -0.60(-1.75%)
Nov 21, 2018 34.20 34.20 34.20 0 -0.60(-1.72%)
Nov 20, 2018 35.52 35.52 31.80 34.80 2,708 -0.74(-2.08%)
Nov 19, 2018 32.52 35.64 31.11 35.54 4,143 +1.46(+4.28%)
Nov 16, 2018 33.84 34.20 30.72 34.08 1,400 +0.96(+2.90%)
Nov 15, 2018 33.00 36.96 31.38 33.12 4,245 +0.36(+1.10%)
Nov 14, 2018 30.00 32.76 29.04 32.76 3,581 +0.36(+1.11%)
Nov 13, 2018 24.96 32.40 22.80 32.40 9,604 +7.80(+31.71%)
Nov 12, 2018 21.00 25.68 21.00 24.60 6,022 +2.64(+12.02%)
Nov 09, 2018 23.04 23.76 21.24 21.96 2,441 -1.08(-4.69%)
Nov 08, 2018 20.40 24.00 20.40 23.04 5,078 +3.48(+17.79%)
Nov 07, 2018 20.40 20.66 18.36 19.56 7,083 -0.84(-4.12%)
Nov 06, 2018 20.40 20.70 19.38 20.40 14,103 +1.20(+6.25%)
Nov 05, 2018 21.24 21.24 18.12 19.20 9,982 -2.16(-10.11%)
Nov 02, 2018 21.84 21.84 20.52 21.36 12,816 -0.48(-2.20%)
Nov 01, 2018 22.08 24.00 21.72 21.84 10,589 -0.36(-1.62%)
Oct 31, 2018 19.92 24.00 19.92 22.20 11,744 +2.40(+12.12%)
Oct 30, 2018 20.52 21.60 19.68 19.80 1,920 -0.60(-2.94%)
Oct 29, 2018 22.92 22.92 19.68 20.40 4,984 -1.92(-8.60%)
Oct 26, 2018 23.16 23.88 22.20 22.32 2,775 -1.44(-6.06%)
Oct 25, 2018 24.36 29.04 23.04 23.76 2,900 -0.60(-2.46%)
Oct 24, 2018 30.36 30.36 22.80 24.36 6,151 -6.84(-21.92%)
Oct 23, 2018 29.40 33.99 28.20 31.20 2,176 -0.72(-2.26%)
Oct 22, 2018 34.08 34.20 31.44 31.92 3,101 -1.68(-5.00%)
Oct 19, 2018 34.20 34.20 31.92 33.60 875 -0.96(-2.78%)
Oct 18, 2018 34.20 34.80 34.20 34.56 2,160 +0.06(+0.18%)
Oct 17, 2018 34.08 34.80 32.88 34.50 2,661 +2.10(+6.47%)
Oct 16, 2018 32.40 35.04 31.80 32.40 806 +0.00(+0.00%)
Oct 15, 2018 32.40 32.68 30.00 32.40 2,197 +0.00(+0.00%)
Oct 12, 2018 34.08 35.88 32.40 32.40 433 -1.56(-4.59%)
Oct 11, 2018 32.40 35.42 32.40 33.96 934 +1.56(+4.81%)
Oct 10, 2018 33.00 34.56 32.40 32.40 1,373 -0.48(-1.46%)
Oct 09, 2018 33.12 35.88 32.88 32.88 2,263 +0.18(+0.55%)
Oct 08, 2018 33.48 33.80 32.65 32.70 234 +0.30(+0.93%)
Oct 05, 2018 34.80 36.00 32.40 32.40 1,200 -2.64(-7.53%)
Oct 04, 2018 35.40 35.85 32.91 35.04 414 -0.96(-2.67%)
Oct 03, 2018 31.32 36.00 31.32 36.00 1,762 +4.80(+15.38%)
Oct 02, 2018 29.76 33.24 29.76 31.20 1,589 +1.20(+4.00%)
Oct 01, 2018 29.88 30.84 28.80 30.00 1,576 +0.00(+0.00%)
Sep 28, 2018 28.44 32.94 28.44 30.00 4,083 +0.72(+2.46%)
Sep 27, 2018 27.96 29.40 27.56 29.28 2,426 +1.56(+5.63%)
Sep 26, 2018 27.36 28.59 26.40 27.72 5,624 +0.12(+0.43%)
Sep 25, 2018 32.76 33.24 26.04 27.60 6,258 -5.28(-16.06%)
Sep 24, 2018 34.80 34.80 32.40 32.88 629 -0.48(-1.44%)
Sep 21, 2018 33.48 33.60 32.40 33.36 1,258 -0.24(-0.71%)
Sep 20, 2018 31.92 35.52 31.08 33.60 7,563 +3.00(+9.80%)
Sep 19, 2018 32.04 34.32 30.60 30.60 5,011 -1.68(-5.20%)
Sep 18, 2018 33.48 41.40 31.44 32.28 3,310 -0.84(-2.54%)
Sep 17, 2018 36.36 38.52 31.50 33.12 13,567 -3.12(-8.61%)
Sep 14, 2018 36.60 37.08 35.40 36.24 10,683 -0.48(-1.31%)
Sep 13, 2018 37.92 38.88 36.60 36.72 2,648 -1.44(-3.77%)
Sep 12, 2018 37.92 38.88 36.60 38.16 7,363 +0.24(+0.63%)
Sep 11, 2018 38.28 39.17 37.32 37.92 11,640 -0.48(-1.25%)
Sep 10, 2018 38.40 40.54 38.28 38.40 2,836 +0.00(+0.00%)
Sep 07, 2018 45.84 45.84 35.40 38.40 12,175 -6.48(-14.44%)
Sep 06, 2018 45.24 46.80 44.52 44.88 1,116 -0.24(-0.53%)
Sep 05, 2018 45.36 46.68 44.64 45.12 811 +2.40(+5.62%)
Sep 04, 2018 45.00 48.00 42.72 42.72 551 -1.68(-3.78%)
Aug 31, 2018 44.40 44.40 44.40 0 +0.48(+1.09%)
Aug 30, 2018 44.76 48.00 43.92 43.92 497 -0.57(-1.28%)
Aug 29, 2018 42.72 44.49 42.72 44.49 936 +2.49(+5.93%)
Aug 28, 2018 45.60 47.76 42.00 42.00 3,384 -3.96(-8.62%)
Aug 27, 2018 46.20 48.00 45.96 45.96 1,211 -0.24(-0.52%)
Aug 24, 2018 44.04 48.24 44.04 46.20 758 +3.24(+7.54%)
Aug 23, 2018 44.88 44.88 42.58 42.96 455 -1.92(-4.28%)
Aug 22, 2018 42.36 46.92 41.40 44.88 933 +2.16(+5.06%)
Aug 21, 2018 49.44 49.44 42.06 42.72 7,144 -6.60(-13.38%)
Aug 20, 2018 50.28 51.00 49.20 49.32 1,466 -0.36(-0.72%)
Aug 17, 2018 47.76 49.92 46.92 49.68 1,408 +4.86(+10.84%)
Aug 16, 2018 43.50 46.43 42.00 44.82 1,375 -1.98(-4.23%)
Aug 15, 2018 45.00 46.80 44.16 46.80 1,468 +1.20(+2.63%)
Aug 14, 2018 45.48 47.40 45.17 45.60 2,222 -1.20(-2.56%)
Aug 13, 2018 46.08 47.50 46.08 46.80 7,197 +1.80(+4.00%)
Aug 10, 2018 49.80 49.80 45.00 45.00 983 -3.36(-6.95%)
Aug 09, 2018 48.48 50.63 47.88 48.36 1,154 +0.72(+1.51%)
Aug 08, 2018 48.36 48.84 46.44 47.64 857 -1.08(-2.22%)
Aug 07, 2018 47.88 49.20 47.88 48.72 1,570 +0.84(+1.75%)
Aug 06, 2018 48.96 49.92 47.64 47.88 1,399 -2.28(-4.55%)
Aug 03, 2018 48.00 50.16 48.00 50.16 383 +1.08(+2.20%)
Aug 02, 2018 48.60 50.59 48.00 49.08 324 -0.12(-0.24%)
Aug 01, 2018 48.60 50.74 47.52 49.20 771 -0.72(-1.44%)
Jul 31, 2018 51.60 53.25 45.00 49.92 2,687 -1.20(-2.35%)
Jul 30, 2018 54.00 54.00 51.12 51.12 1,676 -3.24(-5.96%)
Jul 27, 2018 53.64 56.16 51.92 54.36 2,715 +1.20(+2.26%)
Jul 26, 2018 56.76 56.76 53.16 53.16 2,395 -2.64(-4.73%)
Jul 25, 2018 57.36 57.36 55.20 55.80 1,394 +0.48(+0.87%)
Jul 24, 2018 55.44 59.28 55.32 55.32 3,411 +0.12(+0.22%)
Jul 23, 2018 58.08 58.44 55.20 55.20 4,306 -3.24(-5.54%)
Jul 20, 2018 58.80 61.16 57.60 58.44 1,798 +0.00(+0.00%)
Jul 19, 2018 58.08 61.91 55.61 58.44 4,249 -0.96(-1.62%)
Jul 18, 2018 53.76 59.76 53.76 59.40 9,424 +6.60(+12.50%)
Jul 17, 2018 52.56 55.32 52.44 52.80 6,394 +0.72(+1.38%)
Jul 16, 2018 51.61 52.20 50.28 52.08 852 -0.48(-0.91%)
Jul 13, 2018 54.00 49.43 52.56 4,126 -0.24(-0.45%)
Jul 12, 2018 46.80 52.80 44.43 52.80 4,081 +7.32(+16.09%)
Jul 11, 2018 46.29 47.40 43.56 45.48 958 -0.84(-1.81%)
Jul 10, 2018 44.40 47.10 44.40 46.32 3,360 +1.44(+3.21%)
Jul 09, 2018 47.28 47.40 44.41 44.88 2,410 -2.40(-5.08%)
Jul 06, 2018 46.78 47.28 43.68 47.28 2,516 +0.84(+1.81%)
Jul 05, 2018 44.88 46.44 43.34 46.44 1,235 +1.44(+3.20%)
Jul 03, 2018 45.00 45.00 45.00 0 -0.48(-1.06%)
Jul 02, 2018 45.00 47.04 41.53 45.48 4,273 +1.56(+3.55%)
Jun 29, 2018 39.12 44.40 39.12 43.92 2,255 +4.80(+12.27%)
Jun 28, 2018 40.54 40.54 37.68 39.12 3,317 -0.96(-2.40%)
Jun 27, 2018 41.40 43.68 39.60 40.08 2,153 -1.32(-3.19%)
Jun 26, 2018 36.48 43.68 36.48 41.40 9,241 +5.28(+14.62%)
Jun 25, 2018 44.88 44.88 35.64 36.12 8,511 -8.40(-18.87%)
Jun 22, 2018 45.84 47.76 37.80 44.52 22,811 -3.96(-8.17%)
Jun 21, 2018 57.00 58.43 48.00 48.48 16,735 -8.76(-15.30%)
Jun 20, 2018 52.08 59.52 52.08 57.24 12,177 +3.96(+7.43%)
Jun 19, 2018 49.32 66.00 46.33 53.28 58,946 +6.00(+12.69%)
Jun 18, 2018 40.32 49.80 40.32 47.28 32,300 +7.32(+18.32%)
Jun 15, 2018 45.48 37.80 39.96 41,674 +2.16(+5.71%)
Jun 14, 2018 36.00 40.79 35.40 37.80 15,487 +3.00(+8.62%)
Jun 13, 2018 30.48 37.20 30.48 34.80 18,537 +4.08(+13.28%)
Jun 12, 2018 34.20 38.27 28.20 30.72 38,893 -3.72(-10.80%)
Jun 11, 2018 30.84 37.80 30.84 34.44 33,227 +4.44(+14.80%)
Jun 08, 2018 29.28 30.96 27.26 30.00 11,367 +2.52(+9.17%)
Jun 07, 2018 26.76 28.68 25.92 27.48 1,983 +0.84(+3.15%)
Jun 06, 2018 29.64 29.64 26.40 26.64 11,315 -0.24(-0.89%)
Jun 05, 2018 27.60 30.00 26.40 26.88 4,305 -0.36(-1.32%)
Jun 04, 2018 26.79 27.84 26.64 27.24 10,080 +0.24(+0.89%)
Jun 01, 2018 27.00 27.00 25.92 27.00 3,061 -0.48(-1.75%)
May 31, 2018 29.04 29.04 26.40 27.48 3,448 -1.20(-4.18%)
May 30, 2018 28.92 30.36 28.08 28.68 3,059 +0.12(+0.42%)
May 29, 2018 30.51 31.13 28.07 28.56 4,518 -0.36(-1.24%)
May 25, 2018 28.92 28.92 28.92 0 +1.08(+3.88%)
May 24, 2018 26.88 28.20 25.20 27.84 6,471 +1.56(+5.94%)
May 23, 2018 23.88 29.40 23.64 26.28 22,844 +2.28(+9.50%)
May 22, 2018 21.87 24.48 21.84 24.00 4,422 +0.36(+1.52%)
May 21, 2018 24.18 24.36 23.40 23.64 4,374 +0.24(+1.03%)
May 18, 2018 22.44 23.88 21.90 23.40 4,044 +0.72(+3.17%)
May 17, 2018 23.52 24.36 21.96 22.68 5,170 -1.80(-7.35%)
May 16, 2018 26.16 26.16 22.80 24.48 9,482 -1.56(-5.99%)
May 15, 2018 22.27 26.04 21.00 26.04 31,164 +3.24(+14.21%)
May 14, 2018 23.40 23.88 22.32 22.80 4,678 -0.36(-1.55%)
May 11, 2018 23.64 23.64 22.56 23.16 3,460 +0.12(+0.52%)
May 10, 2018 23.54 24.00 22.61 23.04 9,715 +0.12(+0.52%)
May 09, 2018 21.96 23.04 21.68 22.92 10,104 +1.44(+6.70%)
May 08, 2018 22.08 24.00 20.52 21.48 4,394 -0.60(-2.72%)
May 07, 2018 21.96 22.80 21.22 22.08 5,345 -0.24(-1.08%)
May 04, 2018 22.20 22.80 19.32 22.32 7,018 +0.12(+0.54%)
May 03, 2018 22.68 23.28 21.56 22.20 10,058 -0.60(-2.63%)
May 02, 2018 22.80 22.80 21.76 22.80 6,248 +0.48(+2.15%)
May 01, 2018 23.04 29.77 21.00 22.32 74,704 -3.12(-12.26%)
Apr 30, 2018 28.49 31.20 25.32 25.44 4,844 -1.68(-6.19%)
Apr 27, 2018 31.44 31.56 25.34 27.12 14,843 +2.04(+8.13%)
Apr 26, 2018 33.48 35.37 24.60 25.08 13,798 -8.04(-24.28%)
Apr 25, 2018 39.01 39.36 33.12 33.12 2,015 -5.93(-15.18%)
Apr 24, 2018 39.00 39.24 39.00 39.05 182 -0.55(-1.39%)
Apr 23, 2018 42.72 43.08 36.23 39.60 350 -3.60(-8.33%)
Apr 20, 2018 46.08 46.08 43.20 43.20 471 -1.80(-4.00%)
Apr 19, 2018 46.01 46.13 45.00 45.00 555 -0.60(-1.31%)
Apr 18, 2018 46.92 47.76 45.60 45.60 787 -2.27(-4.74%)
Apr 17, 2018 48.12 52.92 44.28 47.87 2,972 -2.65(-5.25%)
Apr 16, 2018 54.24 54.24 48.12 50.52 2,663 -5.73(-10.18%)
Apr 13, 2018 56.53 56.76 51.71 56.25 1,672 -0.87(-1.53%)
Apr 12, 2018 57.12 58.88 57.12 57.12 298 -0.74(-1.29%)
Apr 11, 2018 57.73 58.79 56.52 57.86 607 -0.94(-1.59%)
Apr 10, 2018 59.64 60.00 58.75 58.80 653 -2.08(-3.42%)
Apr 09, 2018 57.60 63.60 57.60 60.88 4,076 +0.88(+1.47%)
Apr 06, 2018 59.28 61.30 58.32 60.00 950 -1.08(-1.77%)
Apr 05, 2018 63.60 63.60 57.60 61.08 1,243 -3.00(-4.68%)
Apr 04, 2018 66.00 66.00 63.60 64.08 2,774 -7.32(-10.25%)
Apr 03, 2018 76.68 77.16 70.08 71.40 2,057 -3.55(-4.73%)
Apr 02, 2018 69.12 77.28 64.20 74.95 3,851 +3.55(+4.97%)
Mar 29, 2018 71.40 71.40 71.40 0 -0.27(-0.37%)
Mar 28, 2018 61.08 77.40 59.76 71.67 4,446 +8.94(+14.25%)
Mar 27, 2018 68.40 68.40 62.72 62.72 244 -5.68(-8.30%)
Mar 26, 2018 65.88 75.00 65.45 68.40 2,349 +2.71(+4.12%)
Mar 23, 2018 64.14 65.69 62.52 65.69 73 +5.39(+8.94%)
Mar 22, 2018 58.81 60.30 58.81 60.30 780 -0.07(-0.12%)
Mar 21, 2018 58.92 60.60 58.92 60.37 691 -1.31(-2.12%)
Mar 20, 2018 62.10 62.10 61.20 61.68 391 +0.99(+1.64%)
Mar 19, 2018 59.17 60.69 59.17 60.69 180 -1.11(-1.80%)
Mar 16, 2018 56.40 61.80 56.40 61.80 680 +3.12(+5.32%)
Mar 15, 2018 57.17 58.68 55.89 58.68 643 +0.66(+1.14%)
Mar 14, 2018 57.00 58.02 54.66 58.02 197 +2.74(+4.97%)
Mar 13, 2018 56.38 57.00 55.27 55.27 570 -1.73(-3.03%)
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.