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

Mirati Therapeutics (NQ: MRTX )

58.70 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 22, 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 29, 2023 45.41 46.00 43.05 43.56 1,319,837 -1.79(-3.95%)
Sep 28, 2023 41.14 46.15 41.09 45.35 1,877,082 +4.14(+10.05%)
Sep 27, 2023 40.92 41.91 40.50 41.21 902,774 +0.56(+1.38%)
Sep 26, 2023 41.33 43.16 40.51 40.65 2,530,853 -0.70(-1.69%)
Sep 25, 2023 39.88 41.50 40.03 41.35 2,721,791 +0.35(+0.85%)
Sep 22, 2023 36.97 41.08 36.53 41.00 4,791,358 +4.50(+12.33%)
Sep 21, 2023 32.07 36.73 31.90 36.50 3,583,876 +4.01(+12.34%)
Sep 20, 2023 32.69 32.69 31.99 32.49 796,433 +0.14(+0.43%)
Sep 19, 2023 31.77 32.41 30.99 32.35 1,441,363 +0.54(+1.70%)
Sep 18, 2023 33.18 33.18 31.70 31.81 826,347 -1.24(-3.75%)
Sep 15, 2023 33.10 33.73 32.73 33.05 1,366,850 +0.01(+0.03%)
Sep 14, 2023 34.13 34.70 32.93 33.04 885,706 -1.01(-2.97%)
Sep 13, 2023 34.88 35.57 34.03 34.05 650,328 -1.08(-3.07%)
Sep 12, 2023 35.12 35.39 34.24 35.13 939,720 +0.01(+0.03%)
Sep 11, 2023 35.49 36.00 35.02 35.12 694,429 -0.54(-1.51%)
Sep 08, 2023 35.63 36.19 34.95 35.66 828,849 +0.03(+0.08%)
Sep 07, 2023 35.02 35.86 34.59 35.63 867,239 +0.15(+0.42%)
Sep 06, 2023 35.90 36.21 35.23 35.48 786,870 -0.29(-0.81%)
Sep 05, 2023 37.48 38.01 35.62 35.77 934,217 -1.98(-5.25%)
Sep 01, 2023 37.39 38.15 36.94 37.75 481,813 +0.55(+1.48%)
Aug 31, 2023 37.29 38.00 36.92 37.20 1,042,679 +0.13(+0.35%)
Aug 30, 2023 36.70 37.08 35.86 37.07 658,732 +0.62(+1.70%)
Aug 29, 2023 37.44 37.75 36.23 36.45 1,095,201 -0.70(-1.88%)
Aug 28, 2023 36.88 37.35 36.36 37.15 412,987 +0.13(+0.35%)
Aug 25, 2023 35.45 37.72 34.78 37.02 1,100,627 +1.83(+5.20%)
Aug 24, 2023 36.57 36.66 34.93 35.19 2,147,462 -2.36(-6.28%)
Aug 23, 2023 37.98 38.64 37.48 37.55 813,617 -0.11(-0.29%)
Aug 22, 2023 38.05 38.54 37.21 37.66 603,594 -0.20(-0.53%)
Aug 21, 2023 38.59 38.92 37.21 37.86 1,268,170 -0.73(-1.89%)
Aug 18, 2023 38.60 40.06 38.38 38.59 729,768 -0.46(-1.18%)
Aug 17, 2023 39.51 40.35 38.99 39.05 741,701 -0.67(-1.69%)
Aug 16, 2023 39.65 40.18 39.05 39.72 730,203 -0.01(-0.03%)
Aug 15, 2023 40.42 40.97 39.49 39.73 1,085,617 -0.23(-0.58%)
Aug 14, 2023 38.59 40.16 38.10 39.96 1,349,170 +1.15(+2.96%)
Aug 11, 2023 39.40 39.72 38.26 38.81 1,776,955 -0.39(-0.99%)
Aug 10, 2023 37.83 40.01 37.15 39.20 4,403,314 +2.20(+5.95%)
Aug 09, 2023 34.62 37.55 33.45 37.00 7,570,302 +9.20(+33.09%)
Aug 08, 2023 27.76 28.50 27.30 27.80 1,198,448 -0.26(-0.93%)
Aug 07, 2023 29.32 29.32 27.85 28.06 922,529 -1.40(-4.75%)
Aug 04, 2023 29.51 30.25 29.36 29.46 1,040,523 -0.27(-0.91%)
Aug 03, 2023 29.95 30.58 29.66 29.73 968,604 -0.37(-1.23%)
Aug 02, 2023 29.80 30.15 29.15 30.10 1,086,344 +0.08(+0.27%)
Aug 01, 2023 30.00 30.34 29.19 30.02 1,717,553 -0.25(-0.83%)
Jul 31, 2023 29.85 30.56 29.47 30.27 928,562 +0.63(+2.13%)
Jul 28, 2023 28.90 30.00 28.70 29.64 1,039,698 +1.00(+3.49%)
Jul 27, 2023 29.50 30.01 28.57 28.64 1,029,139 -1.34(-4.47%)
Jul 26, 2023 30.65 30.65 29.84 29.98 971,360 -0.58(-1.90%)
Jul 25, 2023 31.07 31.59 30.38 30.56 810,709 -0.76(-2.43%)
Jul 24, 2023 31.47 31.65 30.58 31.32 1,089,576 +0.01(+0.03%)
Jul 21, 2023 28.75 32.19 28.20 31.31 2,850,732 -2.50(-7.39%)
Jul 20, 2023 34.59 34.69 33.80 33.81 588,298 -0.83(-2.40%)
Jul 19, 2023 34.27 36.19 33.70 34.64 1,123,327 +0.71(+2.09%)
Jul 18, 2023 34.43 34.49 33.57 33.93 809,726 -0.57(-1.65%)
Jul 17, 2023 35.28 35.88 34.47 34.50 583,927 -0.93(-2.62%)
Jul 14, 2023 36.42 36.63 34.84 35.43 999,816 -1.44(-3.91%)
Jul 13, 2023 37.51 37.82 36.85 36.87 509,328 -0.74(-1.97%)
Jul 12, 2023 38.90 38.95 37.48 37.61 546,939 -0.48(-1.26%)
Jul 11, 2023 38.86 38.99 36.90 38.09 817,002 -1.02(-2.61%)
Jul 10, 2023 38.96 39.88 38.74 39.11 1,197,377 +0.18(+0.46%)
Jul 07, 2023 39.74 40.25 38.75 38.93 876,553 -0.62(-1.57%)
Jul 06, 2023 39.14 40.84 38.57 39.55 1,294,177 -0.23(-0.58%)
Jul 05, 2023 38.38 40.04 38.24 39.78 1,011,262 +1.71(+4.49%)
Jul 03, 2023 36.23 38.62 35.89 38.07 739,856 +1.94(+5.37%)
Jun 30, 2023 36.82 37.04 36.04 36.13 957,255 -0.33(-0.91%)
Jun 29, 2023 36.67 37.28 35.98 36.46 731,553 -0.54(-1.46%)
Jun 28, 2023 37.68 37.68 36.52 37.00 646,246 -0.30(-0.80%)
Jun 27, 2023 37.41 38.05 36.71 37.30 607,478 +0.03(+0.08%)
Jun 26, 2023 37.43 38.27 36.27 37.27 1,262,868 +0.04(+0.11%)
Jun 23, 2023 37.82 37.88 35.98 37.23 1,593,661 -0.79(-2.08%)
Jun 22, 2023 37.74 38.41 37.04 38.02 1,106,804 +0.24(+0.64%)
Jun 21, 2023 36.21 37.89 35.55 37.78 1,278,821 +1.46(+4.02%)
Jun 20, 2023 37.04 37.10 35.88 36.32 1,083,139 -1.15(-3.07%)
Jun 16, 2023 39.70 39.97 37.19 37.47 1,805,330 -1.50(-3.85%)
Jun 15, 2023 36.66 39.21 36.00 38.97 1,672,259 -7.40(-15.96%)
May 08, 2023 45.50 46.66 45.12 46.37 613,852 +0.41(+0.89%)
May 05, 2023 45.42 46.13 44.77 45.96 751,142 +0.95(+2.11%)
May 04, 2023 44.89 46.11 44.06 45.01 838,757 -0.23(-0.51%)
May 03, 2023 44.00 46.51 43.82 45.24 975,831 +1.23(+2.79%)
May 02, 2023 45.70 45.91 43.72 44.01 966,349 -1.87(-4.08%)
May 01, 2023 44.16 46.74 44.16 45.88 774,326 +1.57(+3.54%)
Apr 28, 2023 43.65 45.00 42.86 44.31 626,981 +0.69(+1.58%)
Apr 27, 2023 43.71 44.00 42.65 43.62 1,053,134 +0.53(+1.23%)
Apr 26, 2023 42.96 43.46 42.30 43.09 766,730 -0.16(-0.37%)
Apr 25, 2023 43.31 44.54 42.72 43.25 1,137,092 -0.09(-0.21%)
Apr 24, 2023 42.67 43.54 42.33 43.34 744,041 +0.71(+1.67%)
Apr 21, 2023 41.16 42.67 41.02 42.63 997,112 +1.53(+3.72%)
Apr 20, 2023 42.04 42.30 40.66 41.10 849,882 -1.40(-3.29%)
Apr 19, 2023 41.50 44.03 40.77 42.50 1,218,465 +0.65(+1.55%)
Apr 18, 2023 42.08 42.27 41.24 41.85 1,404,456 -0.39(-0.92%)
Apr 17, 2023 39.42 42.26 39.27 42.24 2,000,252 +2.99(+7.62%)
Apr 14, 2023 39.84 40.16 38.50 39.25 903,416 -0.59(-1.48%)
Apr 13, 2023 39.38 41.45 39.08 39.84 933,329 +0.74(+1.89%)
Apr 12, 2023 39.69 40.36 38.98 39.10 846,707 -0.08(-0.20%)
Apr 11, 2023 37.62 39.38 37.62 39.18 789,285 +1.73(+4.62%)
Apr 10, 2023 38.07 38.20 36.63 37.45 772,361 -1.01(-2.63%)
Apr 06, 2023 37.18 38.49 36.73 38.46 707,176 +1.36(+3.67%)
Apr 05, 2023 37.00 37.94 36.73 37.10 743,238 -0.24(-0.64%)
Apr 04, 2023 39.00 39.08 35.84 37.34 799,258 -1.33(-3.44%)
Apr 03, 2023 36.78 38.72 36.64 38.67 764,688 +1.49(+4.01%)
Mar 31, 2023 36.80 37.89 36.22 37.18 1,443,645 +0.49(+1.34%)
Mar 30, 2023 37.89 37.89 36.17 36.69 881,681 -1.02(-2.70%)
Mar 29, 2023 37.11 38.51 36.26 37.71 622,716 +1.17(+3.20%)
Mar 28, 2023 37.14 38.19 36.27 36.54 1,346,370 -1.04(-2.77%)
Mar 27, 2023 39.76 39.76 36.96 37.58 1,467,511 -1.52(-3.89%)
Mar 24, 2023 38.49 39.19 36.92 39.10 1,133,332 +0.33(+0.85%)
Mar 23, 2023 39.99 40.39 38.12 38.77 838,149 -0.77(-1.95%)
Mar 22, 2023 40.64 40.79 39.28 39.54 1,271,710 -1.18(-2.90%)
Mar 21, 2023 40.60 41.62 40.17 40.72 554,738 +0.19(+0.47%)
Mar 20, 2023 42.08 42.08 40.37 40.53 712,112 -0.87(-2.10%)
Mar 17, 2023 42.79 42.79 40.94 41.40 698,953 -1.47(-3.43%)
Mar 16, 2023 42.88 43.38 41.02 42.87 848,028 -0.30(-0.69%)
Mar 15, 2023 44.13 45.91 41.15 43.17 1,767,551 -1.20(-2.70%)
Mar 14, 2023 40.23 44.42 39.73 44.37 2,715,391 +5.29(+13.54%)
Mar 13, 2023 38.95 40.09 38.53 39.08 1,744,774 -0.14(-0.36%)
Mar 10, 2023 40.86 40.86 38.40 39.22 1,110,484 -1.53(-3.75%)
Mar 09, 2023 41.67 42.42 40.39 40.75 821,862 -0.92(-2.21%)
Mar 08, 2023 41.54 41.92 41.08 41.67 435,688 -0.11(-0.26%)
Mar 07, 2023 41.61 42.64 41.12 41.78 1,051,126 +0.19(+0.46%)
Mar 06, 2023 43.50 43.80 41.32 41.59 1,075,609 -1.72(-3.97%)
Mar 03, 2023 44.25 44.43 43.28 43.31 1,200,880 -1.01(-2.28%)
Mar 02, 2023 44.31 44.79 43.43 44.32 964,456 -0.62(-1.38%)
Mar 01, 2023 44.55 45.59 42.50 44.94 1,127,360 -0.90(-1.96%)
Feb 28, 2023 46.24 47.05 45.30 45.84 1,313,687 -0.40(-0.87%)
Feb 27, 2023 45.87 46.31 45.11 46.24 819,906 +1.15(+2.55%)
Feb 24, 2023 45.35 45.78 44.50 45.09 619,442 -0.88(-1.91%)
Feb 23, 2023 46.13 46.81 44.50 45.97 892,382 -0.06(-0.13%)
Feb 22, 2023 45.85 46.37 45.33 46.03 762,255 +0.68(+1.50%)
Feb 21, 2023 47.75 47.75 45.24 45.35 804,257 -3.01(-6.22%)
Feb 17, 2023 47.46 48.55 46.76 48.36 687,165 +1.05(+2.22%)
Feb 16, 2023 48.10 48.60 46.54 47.31 1,000,061 -1.40(-2.87%)
Feb 15, 2023 47.94 49.09 47.86 48.71 1,065,914 +0.23(+0.47%)
Feb 14, 2023 48.36 49.43 47.91 48.48 670,775 +0.14(+0.29%)
Feb 13, 2023 49.27 49.30 47.15 48.34 1,370,023 -0.79(-1.61%)
Feb 10, 2023 48.73 49.75 47.50 49.13 620,846 +0.05(+0.10%)
Feb 09, 2023 51.14 52.24 48.89 49.08 962,635 -1.44(-2.85%)
Feb 08, 2023 54.00 54.12 50.39 50.52 910,617 -3.19(-5.94%)
Feb 07, 2023 51.57 54.05 50.93 53.71 2,629,363 +2.29(+4.45%)
Feb 06, 2023 52.34 53.24 50.92 51.42 775,451 -1.15(-2.19%)
Feb 03, 2023 53.11 53.55 51.62 52.57 1,005,626 -1.69(-3.11%)
Feb 02, 2023 53.66 55.15 52.95 54.26 1,521,850 +1.57(+2.98%)
Feb 01, 2023 53.47 53.47 49.39 52.69 1,585,549 -0.72(-1.35%)
Jan 31, 2023 52.25 55.28 52.24 53.41 1,118,324 +1.60(+3.09%)
Jan 30, 2023 52.80 53.99 51.13 51.81 985,994 -1.28(-2.41%)
Jan 27, 2023 50.73 53.60 50.73 53.09 933,779 +2.03(+3.98%)
Jan 26, 2023 49.74 51.35 48.88 51.06 1,406,733 +1.84(+3.74%)
Jan 25, 2023 48.59 49.25 47.55 49.22 748,259 -0.14(-0.28%)
Jan 24, 2023 47.57 50.62 46.76 49.36 1,138,708 +1.45(+3.03%)
Jan 23, 2023 46.05 48.59 45.51 47.91 1,585,240 +2.25(+4.93%)
Jan 20, 2023 43.40 45.80 42.93 45.66 1,599,412 +2.68(+6.24%)
Jan 19, 2023 44.69 44.69 42.44 42.98 1,439,727 -1.71(-3.83%)
Jan 18, 2023 44.66 45.28 43.95 44.69 1,265,344 +0.69(+1.57%)
Jan 17, 2023 42.38 44.19 41.45 44.00 1,227,502 +0.91(+2.11%)
Jan 13, 2023 41.84 43.58 41.76 43.09 836,268 +0.49(+1.15%)
Jan 12, 2023 41.73 43.76 40.66 42.60 1,733,426 +1.35(+3.27%)
Jan 11, 2023 40.12 41.28 38.26 41.25 1,754,229 +0.80(+1.98%)
Jan 10, 2023 40.30 41.24 39.72 40.45 1,633,223 +0.64(+1.61%)
Jan 09, 2023 45.37 45.37 39.23 39.81 2,765,509 -5.03(-11.22%)
Jan 06, 2023 46.37 47.18 44.65 44.84 1,236,370 -2.13(-4.53%)
Jan 05, 2023 47.82 47.89 46.46 46.97 1,074,942 -0.85(-1.78%)
Jan 04, 2023 46.60 48.09 45.95 47.82 997,976 +1.17(+2.51%)
Jan 03, 2023 45.41 48.04 44.93 46.65 1,540,779 +1.34(+2.96%)
Dec 30, 2022 42.60 45.50 42.55 45.31 1,166,857 +2.64(+6.19%)
Dec 29, 2022 42.38 43.69 42.00 42.67 908,160 +0.69(+1.64%)
Dec 28, 2022 42.50 42.89 41.34 41.98 963,419 -0.17(-0.40%)
Dec 27, 2022 41.86 42.53 41.52 42.15 979,806 -0.45(-1.06%)
Dec 23, 2022 43.09 43.76 42.15 42.60 1,536,992 -0.85(-1.96%)
Dec 22, 2022 42.54 43.81 40.92 43.45 1,985,892 +2.14(+5.18%)
Dec 21, 2022 40.42 42.10 39.76 41.31 2,731,687 +0.04(+0.10%)
Dec 20, 2022 41.25 41.87 39.78 41.27 4,832,716 -0.16(-0.39%)
Dec 19, 2022 43.00 43.57 41.00 41.43 2,568,654 -2.19(-5.02%)
Dec 16, 2022 42.34 43.94 41.64 43.62 4,198,046 +1.08(+2.54%)
Dec 15, 2022 43.02 44.43 41.87 42.54 2,600,739 -1.19(-2.72%)
Dec 14, 2022 40.58 44.50 39.54 43.73 2,305,117 +1.76(+4.19%)
Dec 13, 2022 41.89 42.48 35.70 41.97 7,436,044 +0.56(+1.35%)
Dec 12, 2022 41.96 42.16 40.71 41.41 2,976,872 -0.34(-0.81%)
Dec 09, 2022 43.02 43.20 39.55 41.75 4,974,757 -2.10(-4.79%)
Dec 08, 2022 46.50 48.15 43.11 43.85 4,689,452 -5.74(-11.57%)
Dec 07, 2022 66.10 66.99 49.16 49.59 7,178,946 -21.93(-30.66%)
Dec 06, 2022 77.28 80.30 70.44 71.52 4,156,476 -21.23(-22.89%)
Dec 05, 2022 96.21 96.47 88.69 92.75 1,689,477 -3.50(-3.64%)
Dec 02, 2022 90.20 96.58 88.06 96.25 1,294,603 +4.75(+5.19%)
Dec 01, 2022 91.54 94.82 90.47 91.50 1,164,005 +0.12(+0.13%)
Nov 30, 2022 88.63 91.73 86.52 91.38 1,740,361 +2.62(+2.95%)
Nov 29, 2022 95.67 95.67 87.52 88.76 1,765,893 -6.91(-7.22%)
Nov 28, 2022 99.04 101.30 94.47 95.67 1,571,880 -2.95(-2.99%)
Nov 25, 2022 95.60 99.58 95.31 98.62 926,921 +2.77(+2.89%)
Nov 23, 2022 87.92 95.95 86.38 95.85 2,831,827 +9.74(+11.31%)
Nov 22, 2022 74.37 90.00 72.33 86.11 5,404,795 +11.57(+15.52%)
Nov 21, 2022 76.22 78.00 74.45 74.54 1,274,864 -2.21(-2.88%)
Nov 18, 2022 73.58 78.30 73.02 76.75 1,489,494 +4.28(+5.91%)
Nov 17, 2022 70.83 73.92 70.64 72.47 1,211,879 +0.14(+0.19%)
Nov 16, 2022 72.50 74.80 70.04 72.33 2,291,861 -0.17(-0.23%)
Nov 15, 2022 76.28 77.27 71.49 72.50 971,738 -1.32(-1.79%)
Nov 14, 2022 72.99 76.72 71.56 73.82 811,247 +0.71(+0.97%)
Nov 11, 2022 69.17 74.84 68.64 73.11 1,227,246 +2.68(+3.81%)
Nov 10, 2022 66.10 72.25 64.85 70.43 1,886,545 +8.49(+13.71%)
Nov 09, 2022 63.23 63.65 56.00 61.94 1,484,716 +2.50(+4.21%)
Nov 08, 2022 60.04 61.60 59.05 59.44 970,977 -0.48(-0.80%)
Nov 07, 2022 63.64 63.64 59.55 59.92 850,932 -3.22(-5.10%)
Nov 04, 2022 64.30 64.37 61.19 63.14 654,817 -0.23(-0.36%)
Nov 03, 2022 63.72 65.58 62.62 63.37 428,251 -1.62(-2.49%)
Nov 02, 2022 67.06 68.43 64.97 64.99 454,564 -2.50(-3.70%)
Nov 01, 2022 68.91 69.79 67.32 67.49 676,231 +0.17(+0.25%)
Oct 31, 2022 67.47 69.10 66.81 67.32 626,592 -0.59(-0.87%)
Oct 28, 2022 65.48 68.80 64.32 67.91 999,357 +1.53(+2.30%)
Oct 27, 2022 70.08 70.27 66.18 66.38 702,035 -3.25(-4.67%)
Oct 26, 2022 66.76 71.97 66.76 69.63 662,068 +3.17(+4.77%)
Oct 25, 2022 63.64 66.95 63.64 66.46 636,354 +3.10(+4.89%)
Oct 24, 2022 63.04 63.60 60.45 63.36 477,934 +0.13(+0.21%)
Oct 21, 2022 63.50 63.95 61.88 63.23 663,510 +0.27(+0.43%)
Oct 20, 2022 63.55 65.20 62.02 62.96 591,808 -1.07(-1.67%)
Oct 19, 2022 67.08 67.19 63.84 64.03 1,135,699 -4.38(-6.40%)
Oct 18, 2022 70.32 70.77 67.54 68.41 498,282 -0.11(-0.16%)
Oct 17, 2022 67.50 68.78 65.83 68.52 750,460 +1.67(+2.50%)
Oct 14, 2022 70.10 71.58 66.74 66.85 419,988 -2.64(-3.80%)
Oct 13, 2022 68.50 70.34 66.78 69.49 1,014,513 -0.46(-0.66%)
Oct 12, 2022 66.33 70.05 64.82 69.95 467,411 +3.71(+5.60%)
Oct 11, 2022 65.08 67.31 64.55 66.24 595,096 +0.94(+1.44%)
Oct 10, 2022 66.34 66.45 64.17 65.30 540,041 -1.59(-2.38%)
Oct 07, 2022 71.09 71.97 66.74 66.89 767,212 -5.51(-7.61%)
Oct 06, 2022 70.00 73.01 69.37 72.40 933,491 +2.29(+3.27%)
Oct 05, 2022 66.52 70.55 65.68 70.11 849,971 +2.12(+3.12%)
Oct 04, 2022 69.95 71.32 67.29 67.99 963,708 -0.37(-0.54%)
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.