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

Altimmune Inc (NQ: ALT )

7.220 -0.500 (-6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2023 2.370 2.440 2.330 2.410 923,692 +0.02(+0.84%)
Oct 30, 2023 2.330 2.445 2.330 2.390 1,045,940 +0.08(+3.46%)
Oct 27, 2023 2.290 2.440 2.240 2.310 1,032,841 -0.01(-0.43%)
Oct 26, 2023 2.650 2.730 2.305 2.320 6,352,441 -0.05(-2.11%)
Oct 25, 2023 2.410 2.445 2.320 2.370 893,245 +0.01(+0.42%)
Oct 24, 2023 2.180 2.380 2.150 2.360 1,310,899 +0.22(+10.28%)
Oct 23, 2023 2.180 2.270 2.090 2.140 993,218 -0.03(-1.38%)
Oct 20, 2023 2.330 2.330 2.150 2.170 1,197,544 -0.16(-6.87%)
Oct 19, 2023 2.510 2.550 2.330 2.330 1,210,341 -0.19(-7.54%)
Oct 18, 2023 2.650 2.650 2.511 2.520 897,627 -0.12(-4.55%)
Oct 17, 2023 2.750 2.860 2.630 2.640 963,351 -0.11(-4.00%)
Oct 16, 2023 2.680 2.780 2.579 2.750 990,190 +0.09(+3.38%)
Oct 13, 2023 2.660 2.740 2.590 2.660 803,360 +0.05(+1.92%)
Oct 12, 2023 2.860 2.880 2.590 2.610 1,510,671 -0.26(-9.06%)
Oct 11, 2023 2.730 2.890 2.710 2.870 1,972,604 +0.14(+5.13%)
Oct 10, 2023 2.520 2.745 2.520 2.730 1,160,428 +0.17(+6.64%)
Oct 09, 2023 2.500 2.570 2.380 2.560 1,105,346 +0.04(+1.59%)
Oct 06, 2023 2.580 2.580 2.440 2.520 886,580 -0.08(-3.08%)
Oct 05, 2023 2.520 2.630 2.475 2.600 723,305 +0.09(+3.59%)
Oct 04, 2023 2.450 2.520 2.390 2.510 632,392 +0.07(+2.87%)
Oct 03, 2023 2.550 2.560 2.425 2.440 919,503 -0.10(-3.94%)
Oct 02, 2023 2.640 2.650 2.500 2.540 1,235,079 -0.06(-2.31%)
Sep 29, 2023 2.500 2.650 2.500 2.600 984,938 +0.10(+4.00%)
Sep 28, 2023 2.500 2.520 2.420 2.500 745,021 -0.02(-0.79%)
Sep 27, 2023 2.530 2.590 2.510 2.520 604,256 +0.00(+0.00%)
Sep 26, 2023 2.510 2.670 2.490 2.520 825,013 +0.01(+0.40%)
Sep 25, 2023 2.550 2.510 2.490 2.510 574,851 -0.10(-3.83%)
Sep 22, 2023 2.570 2.620 2.510 2.610 665,456 +0.05(+1.95%)
Sep 21, 2023 2.680 2.680 2.560 2.560 686,976 -0.14(-5.19%)
Sep 20, 2023 2.870 2.890 2.700 2.700 746,302 -0.17(-5.92%)
Sep 19, 2023 2.760 2.890 2.660 2.870 1,102,103 +0.16(+5.90%)
Sep 18, 2023 2.920 2.925 2.680 2.710 2,043,045 -0.21(-7.19%)
Sep 15, 2023 2.790 2.959 2.730 2.920 1,983,696 +0.13(+4.66%)
Sep 14, 2023 2.680 2.930 2.649 2.790 2,116,731 +0.12(+4.49%)
Sep 13, 2023 2.640 2.820 2.585 2.670 1,902,205 +0.06(+2.30%)
Sep 12, 2023 2.450 2.640 2.430 2.610 1,450,828 +0.18(+7.41%)
Sep 11, 2023 2.460 2.460 2.410 2.430 403,703 -0.02(-0.82%)
Sep 08, 2023 2.450 2.490 2.410 2.450 607,073 -0.01(-0.41%)
Sep 07, 2023 2.470 2.480 2.420 2.460 790,524 -0.03(-1.20%)
Sep 06, 2023 2.510 2.540 2.400 2.490 836,255 -0.02(-0.80%)
Sep 05, 2023 2.650 2.650 2.510 2.510 584,297 -0.14(-5.28%)
Sep 01, 2023 2.540 2.650 2.540 2.650 918,532 +0.12(+4.74%)
Aug 31, 2023 2.480 2.605 2.475 2.530 765,618 +0.03(+1.20%)
Aug 30, 2023 2.480 2.500 2.385 2.500 654,203 +0.03(+1.21%)
Aug 29, 2023 2.400 2.510 2.368 2.470 747,349 +0.07(+2.92%)
Aug 28, 2023 2.410 2.470 2.340 2.400 1,050,590 +0.00(+0.00%)
Aug 25, 2023 2.460 2.480 2.390 2.400 697,933 -0.05(-2.04%)
Aug 24, 2023 2.560 2.570 2.440 2.450 678,606 -0.10(-3.92%)
Aug 23, 2023 2.580 2.660 2.540 2.550 606,899 -0.03(-1.16%)
Aug 22, 2023 2.570 2.640 2.495 2.580 786,097 +0.02(+0.78%)
Aug 21, 2023 2.670 2.670 2.550 2.560 914,032 -0.09(-3.40%)
Aug 18, 2023 2.690 2.758 2.630 2.650 697,304 -0.04(-1.49%)
Aug 17, 2023 2.740 2.740 2.650 2.690 786,627 -0.03(-1.10%)
Aug 16, 2023 2.800 2.820 2.670 2.720 1,156,919 -0.09(-3.20%)
Aug 15, 2023 2.980 2.980 2.800 2.810 1,316,087 -0.17(-5.70%)
Aug 14, 2023 3.010 3.040 2.851 2.980 1,151,913 -0.03(-1.00%)
Aug 11, 2023 3.050 3.355 3.000 3.010 2,170,715 -0.03(-0.99%)
Aug 10, 2023 3.060 3.290 2.910 3.040 2,252,159 +0.09(+3.05%)
Aug 09, 2023 3.030 3.030 2.890 2.950 1,974,917 -0.06(-1.99%)
Aug 08, 2023 3.050 3.160 2.990 3.010 1,532,128 -0.04(-1.31%)
Aug 07, 2023 3.160 3.160 3.010 3.050 867,797 -0.09(-2.87%)
Aug 04, 2023 3.170 3.240 3.105 3.140 852,198 +0.03(+0.96%)
Aug 03, 2023 3.050 3.160 3.040 3.110 927,419 +0.06(+1.97%)
Aug 02, 2023 3.150 3.150 3.000 3.050 1,005,706 -0.12(-3.79%)
Aug 01, 2023 3.350 3.370 3.150 3.170 1,231,011 -0.14(-4.23%)
Jul 31, 2023 3.300 3.420 3.245 3.310 1,191,466 +0.06(+1.85%)
Jul 28, 2023 3.030 3.280 3.030 3.250 1,973,714 +0.26(+8.70%)
Jul 27, 2023 3.060 3.080 2.980 2.990 961,298 -0.06(-1.97%)
Jul 26, 2023 3.010 3.070 2.950 3.050 1,112,417 +0.05(+1.67%)
Jul 25, 2023 3.070 3.090 2.990 3.000 1,307,730 -0.09(-2.91%)
Jul 24, 2023 3.180 3.205 3.040 3.090 1,177,643 -0.05(-1.59%)
Jul 21, 2023 3.230 3.230 3.090 3.140 1,171,208 -0.04(-1.26%)
Jul 20, 2023 3.190 3.275 3.160 3.180 879,444 -0.02(-0.63%)
Jul 19, 2023 3.190 3.309 3.170 3.200 1,355,050 +0.05(+1.59%)
Jul 18, 2023 3.160 3.250 3.109 3.150 1,161,164 -0.03(-0.94%)
Jul 17, 2023 3.320 3.380 3.160 3.180 1,272,613 -0.10(-3.05%)
Jul 14, 2023 3.360 3.465 3.270 3.280 1,081,247 -0.11(-3.24%)
Jul 13, 2023 3.370 3.425 3.300 3.390 2,268,454 +0.07(+2.11%)
Jul 12, 2023 3.430 3.460 3.310 3.320 1,159,544 -0.06(-1.78%)
Jul 11, 2023 3.420 3.485 3.330 3.380 1,096,488 -0.06(-1.74%)
Jul 10, 2023 3.310 3.450 3.280 3.440 1,390,226 +0.15(+4.56%)
Jul 07, 2023 3.340 3.400 3.275 3.290 851,056 -0.07(-2.08%)
Jul 06, 2023 3.420 3.420 3.200 3.360 1,875,777 -0.04(-1.18%)
Jul 05, 2023 3.480 3.510 3.355 3.400 1,385,708 -0.05(-1.45%)
Jul 03, 2023 3.570 3.580 3.410 3.450 671,117 -0.08(-2.27%)
Jun 30, 2023 3.600 3.630 3.470 3.530 1,285,306 +0.03(+0.86%)
Jun 29, 2023 3.580 3.640 3.490 3.500 1,612,451 -0.09(-2.51%)
Jun 28, 2023 3.730 3.740 3.520 3.590 2,120,236 -0.10(-2.71%)
Jun 27, 2023 3.450 3.710 3.320 3.690 4,065,664 +0.24(+6.96%)
Jun 26, 2023 3.920 3.920 3.450 3.450 3,304,824 -0.46(-11.76%)
Jun 23, 2023 4.180 4.200 3.890 3.910 8,847,191 -0.25(-6.01%)
Jun 22, 2023 4.200 4.300 4.160 4.160 1,282,347 -0.03(-0.72%)
Jun 21, 2023 4.050 4.260 3.980 4.190 2,752,151 +0.11(+2.70%)
Jun 20, 2023 4.040 4.180 4.010 4.080 1,857,516 +0.08(+2.00%)
Jun 16, 2023 4.090 4.110 3.980 4.000 13,917,174 -0.08(-2.08%)
Jun 15, 2023 4.080 4.130 4.000 4.085 1,593,241 -0.83(-16.97%)
May 08, 2023 4.950 4.975 4.790 4.920 946,739 -0.02(-0.40%)
May 05, 2023 4.980 5.115 4.910 4.940 1,006,299 +0.00(+0.00%)
May 04, 2023 4.930 5.016 4.730 4.940 995,274 -0.04(-0.80%)
May 03, 2023 4.730 5.125 4.660 4.980 1,478,750 +0.24(+5.06%)
May 02, 2023 4.880 4.960 4.730 4.740 1,278,562 -0.18(-3.66%)
May 01, 2023 5.100 5.270 4.885 4.920 961,050 -0.13(-2.57%)
Apr 28, 2023 5.090 5.100 4.925 5.050 1,074,825 +0.09(+1.81%)
Apr 27, 2023 5.280 5.350 4.935 4.960 1,405,090 -0.26(-4.98%)
Apr 26, 2023 5.240 5.390 5.090 5.220 1,411,937 -0.01(-0.19%)
Apr 25, 2023 5.510 5.640 5.160 5.230 997,117 -0.29(-5.25%)
Apr 24, 2023 5.750 5.800 5.295 5.520 1,264,208 -0.27(-4.66%)
Apr 21, 2023 5.730 5.930 5.550 5.790 1,280,640 +0.06(+1.05%)
Apr 20, 2023 5.900 5.960 5.600 5.730 1,655,066 -0.24(-4.02%)
Apr 19, 2023 5.640 6.080 5.480 5.970 2,881,365 +0.27(+4.74%)
Apr 18, 2023 5.490 5.825 5.420 5.700 2,429,352 +0.25(+4.59%)
Apr 17, 2023 4.910 5.515 4.870 5.450 3,516,110 +0.67(+14.02%)
Apr 14, 2023 4.770 4.840 4.480 4.780 2,066,757 +0.17(+3.69%)
Apr 13, 2023 4.110 4.730 4.071 4.610 2,982,533 +0.50(+12.17%)
Apr 12, 2023 4.180 4.290 4.100 4.110 1,211,205 -0.03(-0.72%)
Apr 11, 2023 3.960 4.180 3.940 4.140 2,137,125 +0.10(+2.48%)
Apr 10, 2023 4.000 4.100 3.860 4.040 1,958,824 +0.03(+0.75%)
Apr 06, 2023 3.850 4.040 3.820 4.010 1,642,644 +0.14(+3.62%)
Apr 05, 2023 4.120 4.180 3.840 3.870 2,181,614 -0.27(-6.52%)
Apr 04, 2023 4.400 4.400 4.061 4.140 2,008,659 -0.28(-6.33%)
Apr 03, 2023 4.190 4.480 4.190 4.420 2,203,629 +0.20(+4.74%)
Mar 31, 2023 4.210 4.400 4.070 4.220 4,137,085 +0.00(+0.00%)
Mar 30, 2023 4.430 4.500 4.170 4.220 2,533,564 -0.15(-3.43%)
Mar 29, 2023 4.450 4.570 4.230 4.370 2,257,525 -0.05(-1.13%)
Mar 28, 2023 4.840 4.970 4.400 4.420 2,171,638 -0.40(-8.30%)
Mar 27, 2023 4.460 4.950 4.430 4.820 3,314,575 +0.50(+11.57%)
Mar 24, 2023 4.230 4.434 4.170 4.320 3,669,172 +0.13(+3.10%)
Mar 23, 2023 4.250 4.380 4.140 4.190 2,958,606 -0.01(-0.24%)
Mar 22, 2023 4.990 4.990 4.160 4.200 9,417,465 -0.75(-15.15%)
Mar 21, 2023 6.850 6.940 4.790 4.950 20,912,090 -5.97(-54.67%)
Mar 20, 2023 11.08 11.10 10.62 10.92 2,234,899 -0.09(-0.82%)
Mar 17, 2023 10.96 11.27 10.63 11.01 2,342,296 +0.05(+0.46%)
Mar 16, 2023 10.85 11.06 10.72 10.96 896,017 +0.03(+0.27%)
Mar 15, 2023 11.00 11.06 10.57 10.93 977,882 -0.16(-1.44%)
Mar 14, 2023 10.94 11.65 10.88 11.09 1,349,585 +0.31(+2.88%)
Mar 13, 2023 10.37 10.79 10.10 10.78 1,388,057 +0.41(+3.95%)
Mar 10, 2023 11.38 11.38 10.16 10.37 1,765,835 -1.00(-8.80%)
Mar 09, 2023 11.08 11.79 10.95 11.37 1,411,227 +0.32(+2.90%)
Mar 08, 2023 10.73 11.07 10.53 11.05 1,149,465 +0.30(+2.79%)
Mar 07, 2023 11.59 11.65 10.73 10.75 984,468 -0.90(-7.73%)
Mar 06, 2023 11.46 11.70 11.12 11.65 1,721,518 +0.06(+0.52%)
Mar 03, 2023 11.72 11.89 11.37 11.59 1,008,549 +0.03(+0.26%)
Mar 02, 2023 12.00 12.14 11.55 11.56 786,223 -0.49(-4.07%)
Mar 01, 2023 12.33 12.38 11.79 12.05 1,056,636 -0.54(-4.29%)
Feb 28, 2023 12.00 12.70 11.62 12.59 993,355 +0.76(+6.42%)
Feb 27, 2023 12.06 12.15 11.76 11.83 720,107 -0.15(-1.25%)
Feb 24, 2023 11.79 12.05 11.67 11.98 1,100,715 +0.13(+1.10%)
Feb 23, 2023 11.76 11.99 11.52 11.85 589,266 +0.18(+1.54%)
Feb 22, 2023 11.39 11.76 11.36 11.67 860,854 +0.34(+3.00%)
Feb 21, 2023 11.76 11.85 11.28 11.33 1,143,161 -0.63(-5.27%)
Feb 17, 2023 11.59 12.16 11.59 11.96 791,115 +0.35(+3.01%)
Feb 16, 2023 12.00 12.01 11.52 11.61 1,246,036 -0.38(-3.17%)
Feb 15, 2023 12.26 12.28 11.86 11.99 835,834 -0.39(-3.15%)
Feb 14, 2023 13.16 13.51 12.00 12.38 1,559,989 -0.83(-6.28%)
Feb 13, 2023 13.43 13.56 13.01 13.21 645,572 -0.22(-1.64%)
Feb 10, 2023 14.03 14.06 13.32 13.43 1,010,229 -0.60(-4.28%)
Feb 09, 2023 14.13 14.28 13.76 14.03 681,938 +0.18(+1.30%)
Feb 08, 2023 15.26 15.29 13.61 13.85 1,054,657 -1.32(-8.70%)
Feb 07, 2023 15.32 15.56 14.85 15.17 978,719 -0.06(-0.39%)
Feb 06, 2023 15.10 15.94 15.02 15.23 1,038,808 +0.07(+0.46%)
Feb 03, 2023 14.81 15.95 14.80 15.16 1,200,377 +0.12(+0.80%)
Feb 02, 2023 14.06 15.17 14.06 15.04 1,444,274 +1.26(+9.14%)
Feb 01, 2023 13.52 14.06 13.24 13.78 1,120,673 +0.14(+1.03%)
Jan 31, 2023 12.93 13.76 12.85 13.64 1,297,826 +0.76(+5.90%)
Jan 30, 2023 12.90 13.07 12.30 12.88 2,780,024 -0.35(-2.65%)
Jan 27, 2023 13.82 14.29 13.10 13.23 1,722,369 -0.68(-4.89%)
Jan 26, 2023 14.26 14.34 13.78 13.91 892,855 -0.12(-0.86%)
Jan 25, 2023 13.95 14.13 13.33 14.03 2,731,229 -0.13(-0.92%)
Jan 24, 2023 14.58 15.06 14.04 14.16 1,227,977 -0.41(-2.81%)
Jan 23, 2023 14.65 14.82 14.07 14.57 1,629,389 +0.22(+1.53%)
Jan 20, 2023 14.96 15.07 14.28 14.35 1,554,348 -0.61(-4.08%)
Jan 19, 2023 14.92 15.06 14.41 14.96 812,726 -0.02(-0.13%)
Jan 18, 2023 15.26 15.95 14.74 14.98 1,122,070 +0.02(+0.13%)
Jan 17, 2023 16.29 16.35 14.84 14.96 1,483,402 -1.33(-8.16%)
Jan 13, 2023 16.56 17.17 15.63 16.29 1,466,112 -0.54(-3.21%)
Jan 12, 2023 15.57 16.84 15.12 16.83 1,296,508 +1.26(+8.09%)
Jan 11, 2023 15.30 15.70 14.63 15.57 1,154,162 +0.27(+1.76%)
Jan 10, 2023 13.96 15.37 13.94 15.30 1,370,888 +1.33(+9.52%)
Jan 09, 2023 14.42 14.73 13.89 13.97 981,742 -0.32(-2.24%)
Jan 06, 2023 14.38 14.59 14.06 14.29 742,787 -0.05(-0.35%)
Jan 05, 2023 14.71 14.81 14.05 14.34 1,027,911 -0.47(-3.17%)
Jan 04, 2023 15.65 15.81 14.66 14.81 1,078,966 -0.82(-5.25%)
Jan 03, 2023 16.55 16.75 15.07 15.63 1,036,906 -0.82(-4.98%)
Dec 30, 2022 16.06 16.72 15.50 16.45 1,747,529 +0.39(+2.43%)
Dec 29, 2022 14.81 16.16 14.52 16.06 1,898,778 +1.32(+8.96%)
Dec 28, 2022 14.82 15.23 14.19 14.74 1,383,508 -0.08(-0.54%)
Dec 27, 2022 15.28 15.58 14.57 14.82 1,263,070 -0.51(-3.33%)
Dec 23, 2022 15.66 15.77 14.56 15.33 2,004,121 -0.33(-2.11%)
Dec 22, 2022 14.43 15.66 13.94 15.66 3,708,778 +0.97(+6.60%)
Dec 21, 2022 11.96 14.72 11.29 14.69 4,694,135 +2.79(+23.45%)
Dec 20, 2022 9.830 11.91 9.820 11.90 3,591,350 +1.64(+15.98%)
Dec 19, 2022 11.56 11.75 9.150 10.26 2,855,359 -1.22(-10.63%)
Dec 16, 2022 10.30 11.55 10.22 11.48 5,109,521 +1.01(+9.65%)
Dec 15, 2022 10.68 10.83 10.29 10.47 1,101,373 -0.31(-2.88%)
Dec 14, 2022 10.74 11.16 10.52 10.78 887,787 -0.02(-0.19%)
Dec 13, 2022 10.77 10.92 10.09 10.80 1,257,481 +0.23(+2.18%)
Dec 12, 2022 10.23 10.75 10.21 10.57 861,822 +0.47(+4.65%)
Dec 09, 2022 10.33 10.60 10.10 10.10 688,496 -0.25(-2.42%)
Dec 08, 2022 10.35 10.73 10.05 10.35 921,036 +0.12(+1.17%)
Dec 07, 2022 10.27 10.44 10.09 10.23 572,188 -0.07(-0.68%)
Dec 06, 2022 10.90 11.15 9.970 10.30 1,078,621 -0.76(-6.87%)
Dec 05, 2022 11.39 11.70 10.98 11.06 1,345,536 -0.22(-1.95%)
Dec 02, 2022 10.65 11.33 10.53 11.28 1,061,532 +0.49(+4.54%)
Dec 01, 2022 10.80 10.86 10.23 10.79 1,605,602 +0.84(+8.44%)
Nov 30, 2022 9.560 10.09 9.370 9.950 1,967,161 +0.49(+5.18%)
Nov 29, 2022 9.090 9.505 8.980 9.460 817,479 +0.41(+4.53%)
Nov 28, 2022 9.100 9.470 8.952 9.050 591,445 -0.04(-0.44%)
Nov 25, 2022 9.200 9.287 8.870 9.090 337,905 -0.17(-1.84%)
Nov 23, 2022 9.310 9.900 9.080 9.260 667,172 -0.05(-0.54%)
Nov 22, 2022 8.740 9.330 8.290 9.310 801,493 +0.57(+6.52%)
Nov 21, 2022 8.810 8.950 8.440 8.740 500,374 -0.10(-1.13%)
Nov 18, 2022 8.980 9.240 8.605 8.840 808,359 +0.05(+0.57%)
Nov 17, 2022 9.420 9.420 8.710 8.790 1,356,586 -0.75(-7.86%)
Nov 16, 2022 10.80 10.84 9.470 9.540 1,184,067 -1.38(-12.64%)
Nov 15, 2022 10.98 11.10 10.15 10.92 974,517 +0.33(+3.12%)
Nov 14, 2022 10.65 11.13 10.47 10.59 903,659 -0.10(-0.94%)
Nov 11, 2022 10.35 11.38 10.05 10.69 1,274,301 +0.11(+1.04%)
Nov 10, 2022 10.00 10.78 9.900 10.58 1,842,869 +0.89(+9.18%)
Nov 09, 2022 10.18 10.37 9.520 9.690 2,325,152 -0.70(-6.74%)
Nov 08, 2022 11.62 11.62 9.940 10.39 2,440,583 -1.26(-10.82%)
Nov 07, 2022 11.99 12.12 11.59 11.65 656,675 -0.19(-1.60%)
Nov 04, 2022 12.21 12.38 11.51 11.84 879,178 -0.23(-1.91%)
Nov 03, 2022 11.72 12.21 11.61 12.07 1,009,607 +0.23(+1.94%)
Nov 02, 2022 12.55 12.65 11.77 11.84 785,864 -0.67(-5.36%)
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.