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

Verastem Inc (NQ: VSTM )

9.380 +0.160 (+1.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2012 96.00 98.52 94.32 95.28 480 -0.36(-0.38%)
Oct 26, 2012 98.28 95.64 95.64 95.64 333 -2.88(-2.92%)
Oct 25, 2012 96.48 98.52 94.80 98.52 521 +3.12(+3.27%)
Oct 24, 2012 93.84 99.12 93.84 95.40 801 +2.28(+2.45%)
Oct 23, 2012 97.68 97.68 93.00 93.12 286 -4.56(-4.67%)
Oct 19, 2012 96.96 102.36 93.24 97.68 1,327 -0.12(-0.12%)
Oct 18, 2012 100.80 100.80 97.80 97.80 337 -3.24(-3.21%)
Oct 17, 2012 101.88 101.88 100.92 101.04 71 -0.60(-0.59%)
Oct 16, 2012 102.48 102.48 100.92 101.64 263 -0.84(-0.82%)
Oct 15, 2012 103.80 103.80 101.28 102.48 429 -1.68(-1.61%)
Oct 12, 2012 107.76 108.00 104.04 104.16 452 -4.44(-4.09%)
Oct 11, 2012 106.92 109.80 105.12 108.60 497 +2.52(+2.38%)
Oct 10, 2012 106.56 107.76 106.08 106.08 201 -0.60(-0.56%)
Oct 09, 2012 109.64 110.04 105.48 106.68 353 -1.92(-1.77%)
Oct 08, 2012 111.72 111.72 108.60 108.60 432 -3.48(-3.10%)
Oct 05, 2012 113.16 114.72 111.72 112.08 640 -0.24(-0.21%)
Oct 04, 2012 112.20 112.32 108.48 112.32 325 +0.24(+0.21%)
Oct 03, 2012 113.16 115.20 111.84 112.08 223 -1.20(-1.06%)
Oct 02, 2012 111.36 114.84 111.12 113.28 420 +0.00(+0.00%)
Oct 01, 2012 113.76 116.04 111.96 113.28 377 +0.60(+0.53%)
Sep 28, 2012 114.24 116.28 111.60 112.68 1,105 -2.64(-2.29%)
Sep 27, 2012 113.76 115.32 111.36 115.32 414 +2.04(+1.80%)
Sep 26, 2012 115.32 117.12 111.36 113.28 780 -0.48(-0.42%)
Sep 25, 2012 114.24 119.64 111.12 113.76 5,919 -0.12(-0.11%)
Sep 24, 2012 111.84 116.88 111.48 113.88 690 +1.92(+1.71%)
Sep 21, 2012 117.60 120.00 111.96 111.96 3,972 -7.08(-5.95%)
Sep 20, 2012 131.88 131.88 113.40 119.04 2,947 +0.96(+0.81%)
Sep 19, 2012 116.04 122.16 112.44 118.08 1,063 +1.92(+1.65%)
Sep 18, 2012 115.32 120.24 111.00 116.16 1,720 +0.60(+0.52%)
Sep 17, 2012 115.56 119.04 110.16 115.56 1,935 -1.56(-1.33%)
Sep 14, 2012 122.40 131.76 109.20 117.12 2,426 -2.88(-2.40%)
Sep 13, 2012 108.36 120.00 107.28 120.00 701 +10.92(+10.01%)
Sep 12, 2012 108.12 109.20 105.60 109.08 217 +0.36(+0.33%)
Sep 11, 2012 107.64 110.16 104.06 108.72 410 -0.12(-0.11%)
Sep 10, 2012 108.48 110.40 103.92 108.84 592 -1.32(-1.20%)
Sep 07, 2012 108.12 110.28 103.92 110.16 902 +2.16(+2.00%)
Sep 06, 2012 110.40 110.40 102.72 108.00 1,272 +3.60(+3.45%)
Sep 05, 2012 102.48 108.00 102.00 104.40 822 +0.60(+0.58%)
Sep 04, 2012 102.60 105.72 102.00 103.80 438 +0.36(+0.35%)
Aug 31, 2012 100.56 106.08 100.56 103.44 381 +2.88(+2.86%)
Aug 30, 2012 112.80 112.80 100.56 100.56 352 -4.80(-4.56%)
Aug 29, 2012 99.48 105.36 99.24 105.36 1,290 +0.48(+0.46%)
Aug 27, 2012 105.12 112.80 101.28 104.88 555 +0.00(+0.00%)
Aug 24, 2012 105.12 110.40 100.08 104.88 854 -1.08(-1.02%)
Aug 23, 2012 105.24 106.80 102.12 105.96 491 -0.24(-0.23%)
Aug 22, 2012 100.44 107.81 100.44 106.20 656 +4.20(+4.12%)
Aug 21, 2012 105.96 107.88 99.72 102.00 399 -4.32(-4.06%)
Aug 20, 2012 97.56 106.68 97.56 106.32 327 +4.92(+4.85%)
Aug 17, 2012 103.08 105.60 97.80 101.40 1,628 -3.00(-2.87%)
Aug 16, 2012 98.28 108.00 98.04 104.40 938 +4.20(+4.19%)
Aug 15, 2012 96.24 100.80 90.72 100.20 872 +3.96(+4.11%)
Aug 14, 2012 96.00 102.84 92.40 96.24 681 +0.00(+0.00%)
Aug 13, 2012 107.88 111.60 92.40 96.24 1,067 -10.80(-10.09%)
Aug 10, 2012 108.84 113.76 106.44 107.04 246 -2.64(-2.41%)
Aug 09, 2012 107.28 114.00 105.36 109.68 447 +2.40(+2.24%)
Aug 08, 2012 110.76 116.04 106.08 107.28 280 -4.44(-3.97%)
Aug 07, 2012 119.76 119.76 105.60 111.72 559 +5.04(+4.72%)
Aug 06, 2012 103.20 122.40 103.08 106.68 405 +3.48(+3.37%)
Aug 03, 2012 105.00 105.00 103.08 103.20 498 -0.60(-0.58%)
Aug 02, 2012 102.72 107.88 101.52 103.80 1,254 -1.20(-1.14%)
Aug 01, 2012 112.92 116.60 105.00 105.00 829 -7.08(-6.32%)
Jul 31, 2012 114.36 114.36 108.01 112.08 731 -1.56(-1.37%)
Jul 30, 2012 115.92 118.20 113.64 113.64 207 -3.00(-2.57%)
Jul 27, 2012 118.32 120.60 111.60 116.64 2,516 -1.68(-1.42%)
Jul 26, 2012 115.20 118.80 114.48 118.32 140 +2.40(+2.07%)
Jul 25, 2012 117.12 120.72 114.36 115.92 842 +0.24(+0.21%)
Jul 24, 2012 119.16 125.76 115.20 115.68 997 -0.84(-0.72%)
Jul 23, 2012 118.20 124.44 114.36 116.52 802 -3.96(-3.29%)
Jul 20, 2012 121.92 122.52 120.00 120.48 690 -1.08(-0.89%)
Jul 19, 2012 123.48 129.00 121.56 121.56 499 -1.92(-1.55%)
Jul 18, 2012 125.52 126.60 121.44 123.48 454 -1.44(-1.15%)
Jul 17, 2012 122.52 127.32 120.48 124.92 917 +3.84(+3.17%)
Jul 16, 2012 122.64 128.40 120.48 121.08 626 -1.32(-1.08%)
Jul 13, 2012 120.00 123.72 119.28 122.40 2,443 +2.28(+1.90%)
Jul 12, 2012 121.80 124.20 115.98 120.12 936 -2.16(-1.77%)
Jul 11, 2012 119.04 123.48 119.04 122.28 1,611 +3.84(+3.24%)
Jul 10, 2012 123.24 140.40 118.44 118.44 1,199 -4.08(-3.33%)
Jul 09, 2012 142.56 144.00 122.28 122.52 2,220 -10.92(-8.18%)
Jul 06, 2012 133.56 138.72 119.04 133.44 2,543 -0.60(-0.45%)
Jul 05, 2012 137.52 143.28 131.28 134.04 3,036 +0.36(+0.27%)
Jul 03, 2012 128.88 138.00 127.69 133.68 367 +4.92(+3.82%)
Jul 02, 2012 119.88 128.76 119.88 128.76 977 +12.48(+10.73%)
Jun 29, 2012 120.60 124.44 115.68 116.28 972 -1.44(-1.22%)
Jun 28, 2012 122.16 124.20 114.84 117.72 451 -6.12(-4.94%)
Jun 27, 2012 119.88 124.20 113.16 123.84 1,019 +2.64(+2.18%)
Jun 26, 2012 120.24 121.32 117.06 121.20 582 +1.20(+1.00%)
Jun 25, 2012 115.92 125.88 112.56 120.00 977 +2.40(+2.04%)
Jun 22, 2012 120.00 123.84 115.68 117.60 11,469 -1.32(-1.11%)
Jun 21, 2012 122.52 122.88 118.80 118.92 408 -3.48(-2.84%)
Jun 20, 2012 125.16 125.16 120.00 122.40 119 -3.00(-2.39%)
Jun 19, 2012 121.44 125.40 121.44 125.40 439 +4.68(+3.88%)
Jun 18, 2012 122.28 124.32 113.16 120.72 592 -1.68(-1.37%)
Jun 15, 2012 122.88 128.76 119.64 122.40 1,478 -2.88(-2.30%)
Jun 14, 2012 111.84 125.28 111.84 125.28 264 +12.72(+11.30%)
Jun 13, 2012 117.60 119.28 111.72 112.56 425 -6.12(-5.16%)
Jun 12, 2012 113.76 119.28 112.20 118.68 1,039 +6.60(+5.89%)
Jun 11, 2012 121.56 123.00 112.08 112.08 3,012 -8.76(-7.25%)
Jun 08, 2012 116.40 128.28 116.40 120.84 356 +0.12(+0.10%)
Jun 07, 2012 127.32 127.32 118.92 120.72 573 -5.52(-4.37%)
Jun 06, 2012 115.92 129.00 114.00 126.24 2,154 +4.56(+3.75%)
Jun 05, 2012 118.20 138.96 114.48 121.68 1,421 +3.36(+2.84%)
Jun 04, 2012 114.12 127.44 114.12 118.32 104 +4.80(+4.23%)
Jun 01, 2012 120.12 120.12 112.80 113.52 710 -6.96(-5.78%)
May 31, 2012 113.88 128.40 113.88 120.48 3,236 +8.52(+7.61%)
May 30, 2012 112.68 114.72 111.72 111.96 221 -2.04(-1.79%)
May 29, 2012 114.00 114.00 114.00 114.00 87 +2.16(+1.93%)
May 25, 2012 114.24 114.84 111.84 111.84 282 -2.52(-2.20%)
May 24, 2012 114.24 118.68 111.00 114.36 445 +0.12(+0.11%)
May 23, 2012 117.60 117.60 113.40 114.24 793 -0.72(-0.63%)
May 22, 2012 119.64 120.00 113.16 114.96 406 -5.04(-4.20%)
May 21, 2012 118.56 120.00 113.40 120.00 392 +3.24(+2.77%)
May 18, 2012 117.48 120.00 112.92 116.76 1,048 -1.20(-1.02%)
May 17, 2012 113.28 120.00 113.28 117.96 399 +1.32(+1.13%)
May 16, 2012 120.00 120.00 112.68 116.64 437 +0.36(+0.31%)
May 15, 2012 120.00 120.00 113.28 116.28 775 +1.92(+1.68%)
May 14, 2012 114.24 120.18 112.32 114.36 657 -4.92(-4.12%)
May 11, 2012 117.84 122.40 106.68 119.28 556 +0.72(+0.61%)
May 10, 2012 117.60 122.40 115.44 118.56 340 +2.52(+2.17%)
May 09, 2012 117.96 120.96 116.04 116.04 224 -3.84(-3.20%)
May 08, 2012 119.64 122.31 118.20 119.88 1,209 -0.12(-0.10%)
May 07, 2012 114.48 123.00 109.20 120.00 984 +6.12(+5.37%)
May 04, 2012 119.28 127.20 109.20 113.88 750 -5.40(-4.53%)
May 03, 2012 128.16 128.16 117.36 119.28 1,476 -9.36(-7.28%)
May 02, 2012 126.60 128.64 122.64 128.64 383 +2.04(+1.61%)
May 01, 2012 122.76 135.96 122.76 126.60 1,576 +2.04(+1.64%)
Apr 30, 2012 117.96 124.80 110.76 124.56 5,859 +5.76(+4.85%)
Apr 27, 2012 119.52 120.12 118.80 118.80 2,254 +0.00(+0.00%)
Apr 26, 2012 118.80 119.88 115.80 118.80 1,097 +0.00(+0.00%)
Apr 25, 2012 120.00 123.12 117.96 118.80 1,267 -0.60(-0.50%)
Apr 24, 2012 117.36 119.40 117.36 119.40 246 +1.92(+1.63%)
Apr 23, 2012 117.24 117.60 116.52 117.48 1,482 -1.20(-1.01%)
Apr 20, 2012 121.92 121.92 118.08 118.68 1,401 +0.84(+0.71%)
Apr 19, 2012 122.04 123.00 117.84 117.84 911 -3.00(-2.48%)
Apr 18, 2012 121.80 124.20 120.48 120.84 4,965 -1.20(-0.98%)
Apr 17, 2012 124.68 126.00 121.20 122.04 492 -1.32(-1.07%)
Apr 16, 2012 127.44 127.44 122.16 123.36 726 -3.84(-3.02%)
Apr 13, 2012 128.52 130.80 127.20 127.20 821 -4.80(-3.64%)
Apr 12, 2012 133.08 136.44 131.88 132.00 1,458 -1.32(-0.99%)
Apr 11, 2012 129.36 135.18 126.84 133.32 2,051 +6.24(+4.91%)
Apr 10, 2012 128.40 131.76 126.72 127.08 6,362 -2.16(-1.67%)
Apr 09, 2012 126.00 129.24 125.88 129.24 1,398 +2.16(+1.70%)
Apr 05, 2012 127.56 128.64 127.08 127.08 242 -0.24(-0.19%)
Apr 04, 2012 127.68 131.28 126.60 127.32 1,029 -1.44(-1.12%)
Apr 03, 2012 131.28 131.28 126.24 128.76 1,199 -2.16(-1.65%)
Apr 02, 2012 131.28 133.44 127.80 130.92 3,039 -0.24(-0.18%)
Mar 30, 2012 127.56 133.32 126.96 131.16 43,061 +3.60(+2.82%)
Mar 29, 2012 129.36 130.80 126.00 127.56 2,945 -2.64(-2.03%)
Mar 28, 2012 127.92 130.56 126.24 130.20 1,660 +1.32(+1.02%)
Mar 27, 2012 131.40 131.40 125.01 128.88 2,632 -1.56(-1.20%)
Mar 26, 2012 129.48 131.40 126.00 130.44 950 -0.72(-0.55%)
Mar 23, 2012 126.72 131.40 126.72 131.16 487 +3.48(+2.73%)
Mar 22, 2012 128.52 129.00 120.72 127.68 1,987 -0.72(-0.56%)
Mar 21, 2012 132.60 133.80 126.12 128.40 1,666 -4.44(-3.34%)
Mar 20, 2012 131.88 136.44 131.40 132.84 748 +0.60(+0.45%)
Mar 19, 2012 133.68 136.80 132.24 132.24 534 -0.36(-0.27%)
Mar 16, 2012 146.52 146.52 131.40 132.60 4,322 -11.52(-7.99%)
Mar 15, 2012 132.36 146.83 132.36 144.12 4,471 +12.12(+9.18%)
Mar 14, 2012 131.64 136.80 130.92 132.00 1,345 -2.40(-1.79%)
Mar 13, 2012 135.96 138.00 130.81 134.40 1,477 -1.92(-1.41%)
Mar 12, 2012 136.68 136.68 130.80 136.32 1,132 +1.56(+1.16%)
Mar 09, 2012 130.20 138.00 128.52 134.76 1,079 +4.92(+3.79%)
Mar 08, 2012 131.28 143.88 129.60 129.84 2,501 -0.48(-0.37%)
Mar 07, 2012 135.12 141.60 128.76 130.32 3,289 -2.88(-2.16%)
Mar 06, 2012 133.92 133.92 129.36 133.20 587 -0.72(-0.54%)
Mar 05, 2012 140.40 140.40 133.68 133.92 1,440 -6.48(-4.62%)
Mar 02, 2012 140.04 140.40 132.36 140.40 395 +4.80(+3.54%)
Mar 01, 2012 140.40 140.40 132.12 135.60 870 -3.60(-2.59%)
Feb 29, 2012 138.00 140.40 132.36 139.20 257 +0.00(+0.00%)
Feb 28, 2012 142.20 142.20 132.24 139.20 272 +1.20(+0.87%)
Feb 27, 2012 141.84 141.84 128.76 138.00 195 +7.68(+5.89%)
Feb 24, 2012 134.28 138.36 126.00 130.32 871 -5.28(-3.89%)
Feb 23, 2012 131.40 142.20 131.40 135.60 848 +3.00(+2.26%)
Feb 22, 2012 132.84 137.28 129.00 132.60 318 +0.48(+0.36%)
Feb 21, 2012 139.08 139.32 129.36 132.12 365 -6.12(-4.43%)
Feb 17, 2012 138.60 141.00 137.28 138.24 2,485 -0.72(-0.52%)
Feb 16, 2012 141.00 141.00 135.48 138.96 757 +2.86(+2.10%)
Feb 15, 2012 132.36 138.52 132.36 136.10 1,618 -0.58(-0.42%)
Feb 14, 2012 135.24 138.84 127.56 136.68 2,475 +0.84(+0.62%)
Feb 13, 2012 136.68 139.56 129.73 135.84 2,899 +5.04(+3.85%)
Feb 10, 2012 130.56 130.80 124.32 130.80 4,048 +0.24(+0.18%)
Feb 09, 2012 132.12 133.32 129.60 130.56 1,141 -1.44(-1.09%)
Feb 08, 2012 130.80 134.16 130.56 132.00 1,305 +0.84(+0.64%)
Feb 07, 2012 128.52 133.80 128.52 131.16 415 -0.12(-0.09%)
Feb 06, 2012 134.16 134.16 127.93 131.28 3,898 -2.40(-1.80%)
Feb 03, 2012 132.60 133.80 130.08 133.68 3,523 +1.68(+1.27%)
Feb 02, 2012 134.40 134.40 127.80 132.00 5,221 +0.00(+0.00%)
Feb 01, 2012 134.16 134.28 128.88 132.00 1,007 +0.48(+0.36%)
Jan 31, 2012 133.20 133.80 120.60 131.52 9,234 -5.28(-3.86%)
Jan 30, 2012 127.44 136.80 127.44 136.80 7,433 +3.72(+2.80%)
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.