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

Cara Therapeutics (NQ: CARA )

0.6610 -0.0290 (-4.20%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 19, 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, 2014 8.490 8.710 8.210 8.390 168,141 -0.12(-1.41%)
Sep 29, 2014 8.300 8.600 8.100 8.510 116,394 +0.10(+1.19%)
Sep 26, 2014 8.280 8.450 8.150 8.410 139,369 +0.14(+1.69%)
Sep 25, 2014 8.290 8.440 7.810 8.270 122,908 -0.13(-1.55%)
Sep 24, 2014 8.390 8.520 8.040 8.400 225,229 +0.05(+0.60%)
Sep 23, 2014 8.360 8.600 8.250 8.350 80,525 -0.01(-0.12%)
Sep 22, 2014 8.940 8.940 8.100 8.360 114,494 -0.62(-6.90%)
Sep 19, 2014 9.920 10.09 9.010 8.980 210,199 -0.95(-9.57%)
Sep 18, 2014 10.12 10.20 9.890 9.930 32,830 -0.14(-1.39%)
Sep 17, 2014 10.05 10.38 10.00 10.07 53,063 +0.06(+0.60%)
Sep 16, 2014 9.870 10.12 9.870 10.01 78,969 +0.11(+1.11%)
Sep 15, 2014 10.11 10.28 9.750 9.900 54,260 -0.17(-1.69%)
Sep 12, 2014 10.28 10.38 10.07 10.07 40,799 -0.25(-2.42%)
Sep 11, 2014 10.22 10.59 10.14 10.32 128,214 +0.19(+1.88%)
Sep 10, 2014 10.15 10.24 10.08 10.13 32,662 -0.05(-0.49%)
Sep 09, 2014 10.15 10.19 10.02 10.18 29,241 -0.03(-0.29%)
Sep 08, 2014 10.00 10.31 10.00 10.21 135,559 +0.23(+2.30%)
Sep 05, 2014 10.00 10.05 9.665 9.980 75,835 -0.02(-0.20%)
Sep 04, 2014 10.29 10.29 9.910 10.00 55,588 -0.28(-2.72%)
Sep 03, 2014 10.46 10.46 10.20 10.28 87,560 -0.14(-1.34%)
Sep 02, 2014 10.30 10.45 10.30 10.42 83,765 +0.20(+1.96%)
Aug 29, 2014 10.15 10.22 10.22 10.22 50,000 +0.07(+0.69%)
Aug 28, 2014 10.04 10.26 10.00 10.15 67,838 +0.09(+0.89%)
Aug 27, 2014 10.26 10.26 9.985 10.06 103,908 -0.19(-1.85%)
Aug 26, 2014 10.15 10.41 10.15 10.25 78,525 +0.08(+0.79%)
Aug 25, 2014 10.04 10.46 9.975 10.17 145,384 +0.17(+1.70%)
Aug 22, 2014 9.990 10.03 9.870 10.00 42,382 -0.05(-0.50%)
Aug 21, 2014 10.10 10.10 9.850 10.05 71,428 -0.10(-0.99%)
Aug 20, 2014 10.00 10.19 10.00 10.15 54,886 +0.13(+1.30%)
Aug 19, 2014 10.20 10.20 10.00 10.02 54,614 -0.21(-2.05%)
Aug 18, 2014 10.22 10.39 10.08 10.23 66,598 +0.10(+0.99%)
Aug 15, 2014 10.37 10.37 9.790 10.13 85,170 -0.15(-1.46%)
Aug 14, 2014 10.15 10.55 10.13 10.28 54,574 +0.13(+1.28%)
Aug 13, 2014 10.26 10.36 9.880 10.15 51,202 -0.10(-0.98%)
Aug 12, 2014 10.45 10.50 9.648 10.25 291,787 -0.22(-2.10%)
Aug 11, 2014 11.35 11.35 10.40 10.47 112,549 -0.87(-7.67%)
Aug 08, 2014 11.24 11.80 10.71 11.34 192,999 +0.54(+5.00%)
Aug 07, 2014 11.42 11.46 10.60 10.80 71,590 -0.75(-6.49%)
Aug 06, 2014 11.70 11.79 11.19 11.55 75,313 -0.19(-1.62%)
Aug 05, 2014 11.50 11.89 11.21 11.74 100,529 +0.24(+2.09%)
Aug 04, 2014 12.04 12.20 11.46 11.50 116,461 -0.41(-3.44%)
Aug 01, 2014 12.30 12.65 11.70 11.91 73,371 -0.84(-6.59%)
Jul 31, 2014 12.61 13.00 12.44 12.75 149,018 +0.18(+1.43%)
Jul 30, 2014 13.29 13.38 12.28 12.57 247,740 -1.15(-8.38%)
Jul 29, 2014 13.52 13.75 13.50 13.72 28,273 +0.20(+1.48%)
Jul 28, 2014 13.53 13.74 13.67 13.52 26,623 -0.15(-1.10%)
Jul 25, 2014 13.28 13.96 13.25 13.67 34,032 +0.26(+1.94%)
Jul 24, 2014 13.58 13.82 13.16 13.41 39,625 -0.19(-1.40%)
Jul 23, 2014 13.53 13.68 13.43 13.60 79,636 +0.12(+0.89%)
Jul 22, 2014 13.57 13.89 13.13 13.48 47,250 -0.02(-0.15%)
Jul 21, 2014 13.50 13.79 13.35 13.50 121,192 -0.01(-0.07%)
Jul 18, 2014 13.13 13.90 13.13 13.51 63,833 +0.45(+3.45%)
Jul 17, 2014 12.99 13.48 12.82 13.06 40,995 -0.10(-0.76%)
Jul 16, 2014 13.32 13.35 12.90 13.16 83,146 -0.12(-0.90%)
Jul 15, 2014 13.10 13.44 12.75 13.28 72,994 +0.22(+1.68%)
Jul 14, 2014 13.59 13.59 12.71 13.06 44,525 -0.42(-3.12%)
Jul 11, 2014 13.96 13.97 13.36 13.48 51,143 -0.52(-3.71%)
Jul 10, 2014 13.96 14.06 13.01 14.00 121,136 -0.39(-2.71%)
Jul 09, 2014 14.46 14.60 14.11 14.39 44,499 +0.05(+0.35%)
Jul 08, 2014 16.14 16.26 14.27 14.34 166,329 -1.49(-9.41%)
Jul 07, 2014 17.23 17.77 15.79 15.83 134,467 -1.11(-6.55%)
Jul 03, 2014 17.05 16.94 16.94 16.94 32,300 -0.07(-0.41%)
Jul 02, 2014 17.10 17.14 16.35 17.01 72,424 -0.11(-0.64%)
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.