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 )

0.6843 -0.0157 (-2.24%)
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 (%)
May 31, 2016 6.390 6.680 6.310 6.460 1,530,383 +0.09(+1.41%)
May 27, 2016 6.250 6.370 6.370 6.370 627,900 +0.12(+1.92%)
May 26, 2016 6.270 6.320 6.030 6.250 433,903 +0.01(+0.16%)
May 25, 2016 6.210 6.350 6.110 6.240 391,119 +0.05(+0.81%)
May 24, 2016 6.210 6.350 5.850 6.190 798,438 +0.04(+0.65%)
May 23, 2016 5.830 6.200 5.820 6.150 595,596 +0.35(+6.03%)
May 20, 2016 5.560 5.880 5.470 5.800 495,526 +0.30(+5.45%)
May 19, 2016 5.660 5.860 5.410 5.500 405,847 -0.16(-2.83%)
May 18, 2016 5.470 5.870 5.470 5.660 401,606 +0.16(+2.91%)
May 17, 2016 5.520 5.630 5.380 5.500 360,877 +0.02(+0.36%)
May 16, 2016 5.280 5.630 5.270 5.480 469,798 +0.26(+4.98%)
May 13, 2016 5.220 5.370 5.110 5.220 324,080 +0.01(+0.19%)
May 12, 2016 5.660 5.807 5.010 5.210 679,697 -0.43(-7.62%)
May 11, 2016 5.740 5.950 5.600 5.640 454,758 -0.13(-2.25%)
May 10, 2016 5.550 5.790 5.330 5.770 519,960 +0.29(+5.29%)
May 09, 2016 5.530 5.620 5.330 5.480 630,397 -0.08(-1.44%)
May 06, 2016 5.500 5.990 5.270 5.560 579,329 -0.01(-0.18%)
May 05, 2016 5.790 5.950 5.510 5.570 544,787 -0.24(-4.13%)
May 04, 2016 6.150 6.183 5.750 5.810 614,626 -0.32(-5.22%)
May 03, 2016 6.080 6.350 5.910 6.130 438,139 +0.02(+0.33%)
May 02, 2016 6.200 6.200 5.900 6.110 466,906 +0.01(+0.16%)
Apr 29, 2016 6.420 6.580 6.000 6.100 687,634 -0.42(-6.44%)
Apr 28, 2016 6.130 6.780 5.820 6.520 1,127,568 +0.44(+7.24%)
Apr 27, 2016 6.310 6.389 6.000 6.080 1,143,660 -0.26(-4.10%)
Apr 26, 2016 6.820 7.040 6.210 6.340 888,588 -0.52(-7.58%)
Apr 25, 2016 6.770 7.180 6.600 6.860 951,512 +0.23(+3.47%)
Apr 22, 2016 7.100 7.143 6.450 6.630 1,214,330 -0.48(-6.75%)
Apr 21, 2016 7.610 7.620 6.940 7.110 1,805,583 -0.57(-7.42%)
Apr 20, 2016 8.990 9.000 7.454 7.680 3,202,189 -0.54(-6.57%)
Apr 19, 2016 8.210 8.690 7.730 8.220 1,178,544 +0.10(+1.23%)
Apr 18, 2016 7.470 8.160 7.400 8.120 678,479 +0.72(+9.73%)
Apr 15, 2016 7.480 7.590 7.220 7.400 368,171 -0.12(-1.60%)
Apr 14, 2016 7.490 8.000 7.300 7.520 659,192 +0.08(+1.08%)
Apr 13, 2016 7.150 7.480 7.010 7.440 497,925 +0.38(+5.38%)
Apr 12, 2016 6.600 7.100 6.450 7.060 621,597 +0.45(+6.81%)
Apr 11, 2016 6.660 6.880 6.470 6.610 351,274 -0.05(-0.75%)
Apr 08, 2016 6.900 6.949 6.440 6.660 388,116 -0.14(-2.06%)
Apr 07, 2016 6.900 7.000 6.675 6.800 403,153 -0.11(-1.59%)
Apr 06, 2016 6.780 6.920 6.510 6.910 509,713 +0.22(+3.29%)
Apr 05, 2016 6.850 7.060 6.540 6.690 663,152 -0.15(-2.19%)
Apr 04, 2016 6.680 7.355 6.570 6.840 696,006 +0.24(+3.64%)
Apr 01, 2016 6.210 6.780 6.128 6.600 638,556 +0.38(+6.11%)
Mar 31, 2016 6.000 6.390 5.970 6.220 481,999 +0.22(+3.67%)
Mar 30, 2016 6.140 6.540 5.770 6.000 633,546 -0.07(-1.15%)
Mar 29, 2016 5.670 6.125 5.460 6.070 528,068 +0.33(+5.75%)
Mar 28, 2016 5.970 6.050 5.550 5.740 357,208 -0.10(-1.71%)
Mar 24, 2016 5.680 5.840 5.840 5.840 797,100 +0.07(+1.21%)
Mar 23, 2016 6.520 6.750 5.670 5.770 854,734 -0.75(-11.50%)
Mar 22, 2016 6.140 6.700 6.020 6.520 1,038,972 +0.25(+3.99%)
Mar 21, 2016 5.350 6.510 5.350 6.270 3,151,988 +1.10(+21.28%)
Mar 18, 2016 5.040 5.270 4.840 5.170 646,858 +0.21(+4.23%)
Mar 17, 2016 4.760 5.000 4.640 4.960 666,572 +0.21(+4.42%)
Mar 16, 2016 4.750 4.830 4.640 4.750 611,131 +0.08(+1.71%)
Mar 15, 2016 5.020 5.030 4.540 4.670 759,753 -0.36(-7.16%)
Mar 14, 2016 5.120 5.600 4.910 5.030 1,196,620 +0.27(+5.67%)
Mar 11, 2016 5.200 5.280 4.510 4.760 1,407,974 -0.47(-8.99%)
Mar 10, 2016 5.410 5.490 5.060 5.230 406,886 -0.07(-1.32%)
Mar 09, 2016 5.200 5.470 5.000 5.300 278,624 +0.17(+3.31%)
Mar 08, 2016 5.470 5.750 5.020 5.130 506,542 -0.40(-7.23%)
Mar 07, 2016 5.370 5.810 5.290 5.530 393,429 +0.14(+2.60%)
Mar 04, 2016 5.650 5.650 5.300 5.390 388,184 -0.25(-4.43%)
Mar 03, 2016 5.860 5.950 5.321 5.640 475,276 -0.18(-3.09%)
Mar 02, 2016 5.090 5.850 5.090 5.820 677,527 +0.73(+14.34%)
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.