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

Cerecor Inc (NQ: CERC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 2.500 2.500 2.231 2.340 79,378 -0.15(-6.02%)
May 27, 2016 2.530 2.490 2.490 2.490 42,700 -0.06(-2.35%)
May 26, 2016 2.700 2.719 2.445 2.550 134,078 -0.09(-3.41%)
May 25, 2016 3.020 3.029 2.500 2.640 192,221 -0.26(-8.97%)
May 24, 2016 3.050 3.070 2.900 2.900 29,431 -0.24(-7.64%)
May 23, 2016 3.130 3.484 2.930 3.140 48,482 -0.07(-2.18%)
May 20, 2016 3.380 3.640 3.140 3.210 33,453 -0.23(-6.69%)
May 19, 2016 3.450 3.830 3.200 3.440 54,404 -0.08(-2.24%)
May 18, 2016 3.380 3.575 3.250 3.519 76,107 +0.05(+1.41%)
May 17, 2016 3.670 3.730 3.440 3.470 14,961 -0.27(-7.22%)
May 16, 2016 3.620 3.880 3.620 3.740 79,001 -0.07(-1.84%)
May 13, 2016 3.760 3.860 3.621 3.810 58,869 -0.08(-2.06%)
May 12, 2016 3.810 4.000 3.810 3.890 33,803 -0.01(-0.26%)
May 11, 2016 3.700 3.960 3.370 3.900 41,429 +0.20(+5.41%)
May 10, 2016 3.899 3.899 3.575 3.700 13,847 -0.14(-3.65%)
May 09, 2016 3.840 3.890 3.740 3.840 18,527 +0.04(+1.05%)
May 06, 2016 3.690 3.800 3.590 3.800 9,687 +0.07(+1.88%)
May 05, 2016 3.800 3.850 3.620 3.730 40,296 -0.04(-1.06%)
May 04, 2016 4.059 4.059 3.770 3.770 17,497 -0.17(-4.25%)
May 03, 2016 3.860 3.999 3.840 3.938 6,203 +0.11(+2.81%)
May 02, 2016 3.800 3.910 3.800 3.830 14,915 -0.04(-1.03%)
Apr 29, 2016 3.940 4.056 3.830 3.870 11,823 -0.01(-0.13%)
Apr 28, 2016 3.683 3.875 3.650 3.875 33,318 +0.27(+7.64%)
Apr 27, 2016 3.690 3.750 3.600 3.600 2,671 -0.14(-3.74%)
Apr 26, 2016 3.637 3.750 3.637 3.740 2,933 +0.02(+0.54%)
Apr 25, 2016 3.700 3.750 3.580 3.720 9,681 -0.16(-4.12%)
Apr 22, 2016 3.790 3.924 3.760 3.880 15,718 +0.17(+4.58%)
Apr 21, 2016 3.380 3.790 3.350 3.710 25,120 +0.35(+10.52%)
Apr 20, 2016 3.560 3.560 3.320 3.357 34,677 -0.25(-7.01%)
Apr 19, 2016 3.740 3.750 3.480 3.610 5,949 -0.03(-0.82%)
Apr 18, 2016 3.840 3.840 3.500 3.640 9,472 -0.01(-0.27%)
Apr 15, 2016 3.650 3.970 3.650 3.650 4,275 -0.25(-6.41%)
Apr 14, 2016 4.138 4.150 3.790 3.900 16,944 -0.11(-2.75%)
Apr 13, 2016 4.150 4.390 3.850 4.010 266,602 +0.31(+8.38%)
Apr 12, 2016 3.820 3.860 3.600 3.700 13,447 -0.24(-6.09%)
Apr 11, 2016 3.950 3.950 3.650 3.940 18,114 -0.02(-0.51%)
Apr 08, 2016 3.830 3.970 3.730 3.960 3,407 +0.26(+7.03%)
Apr 07, 2016 3.820 3.845 3.650 3.700 1,029 -0.19(-4.88%)
Apr 06, 2016 3.895 3.970 3.680 3.890 10,127 +0.12(+3.18%)
Apr 05, 2016 3.800 3.934 3.760 3.770 11,960 +0.00(+0.00%)
Apr 04, 2016 3.690 3.820 3.680 3.770 9,824 +0.12(+3.29%)
Apr 01, 2016 3.770 3.772 3.650 3.650 1,599 -0.08(-2.14%)
Mar 31, 2016 3.340 3.750 3.340 3.730 11,734 +0.39(+11.78%)
Mar 30, 2016 3.300 3.448 3.290 3.337 23,188 +0.03(+0.82%)
Mar 29, 2016 3.650 3.650 3.310 3.310 15,157 -0.28(-7.80%)
Mar 28, 2016 3.770 3.799 3.500 3.590 11,200 -0.17(-4.39%)
Mar 24, 2016 3.540 3.755 3.755 3.755 4,200 +0.13(+3.73%)
Mar 23, 2016 3.720 3.740 3.350 3.620 21,778 +0.06(+1.69%)
Mar 22, 2016 3.680 3.850 3.485 3.560 13,756 -0.16(-4.30%)
Mar 21, 2016 4.230 4.550 3.410 3.720 46,252 -0.51(-12.06%)
Mar 18, 2016 4.880 5.190 4.230 4.230 71,471 -0.69(-14.02%)
Mar 17, 2016 4.770 4.920 4.620 4.920 45,056 +0.23(+4.90%)
Mar 16, 2016 4.600 4.700 3.820 4.690 49,866 +0.21(+4.69%)
Mar 15, 2016 4.950 4.950 4.310 4.480 73,345 +0.03(+0.67%)
Mar 14, 2016 3.520 4.750 3.520 4.450 87,823 +1.00(+28.99%)
Mar 10, 2016 3.520 3.450 3.450 3.450 700 -0.08(-2.27%)
Mar 09, 2016 3.790 3.820 3.520 3.530 4,850 -0.30(-7.83%)
Mar 08, 2016 3.304 3.830 3.300 3.830 25,582 +0.39(+11.34%)
Mar 07, 2016 3.250 3.440 3.012 3.440 5,943 +0.19(+5.85%)
Mar 04, 2016 3.260 3.210 3.250 3.250 443 +0.04(+1.25%)
Mar 03, 2016 3.210 3.210 3.210 3.210 134 +0.02(+0.63%)
Mar 02, 2016 3.260 3.260 3.160 3.190 7,558 -0.07(-2.15%)
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.