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

Trillium Therapeutic (NQ: TRIL )

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 (%)
Nov 16, 2021 18.44 0 +0.47(+2.62%)
Nov 15, 2021 17.95 17.97 17.90 17.97 883,936 +0.06(+0.34%)
Nov 12, 2021 17.82 17.91 17.82 17.91 967,933 +0.09(+0.51%)
Nov 11, 2021 17.78 17.91 17.71 17.82 1,309,748 -0.01(-0.06%)
Nov 10, 2021 17.75 17.83 1,255,083 +0.00(+0.00%)
Nov 09, 2021 17.73 17.90 17.72 17.83 1,711,635 +0.14(+0.79%)
Nov 08, 2021 17.90 17.99 17.68 17.69 1,983,703 -0.20(-1.12%)
Nov 05, 2021 17.90 18.00 17.84 17.89 1,458,979 +0.04(+0.22%)
Nov 04, 2021 17.87 17.94 17.81 17.85 1,029,919 +0.00(+0.00%)
Nov 03, 2021 17.87 17.93 17.80 17.85 812,188 -0.01(-0.06%)
Nov 02, 2021 17.98 18.03 17.84 17.86 1,093,712 -0.14(-0.78%)
Nov 01, 2021 18.07 18.12 17.97 18.00 1,673,975 -0.11(-0.61%)
Oct 29, 2021 18.02 18.12 17.95 18.11 736,541 +0.17(+0.95%)
Oct 28, 2021 17.95 18.00 17.86 17.94 512,944 +0.00(+0.00%)
Oct 27, 2021 17.91 18.00 17.93 17.94 629,201 -0.02(-0.11%)
Oct 26, 2021 17.91 17.97 17.96 572,402 +0.05(+0.28%)
Oct 25, 2021 17.88 17.96 17.85 17.91 518,016 +0.00(+0.00%)
Oct 22, 2021 17.88 17.94 17.80 17.91 655,310 +0.05(+0.28%)
Oct 21, 2021 17.75 17.91 17.75 17.86 2,924,769 +0.11(+0.62%)
Oct 20, 2021 17.65 17.75 17.61 17.75 375,698 +0.08(+0.45%)
Oct 19, 2021 17.58 17.75 17.51 17.67 658,222 +0.12(+0.68%)
Oct 18, 2021 17.50 17.57 17.49 17.55 747,842 +0.05(+0.29%)
Oct 15, 2021 17.65 17.70 17.50 17.50 1,051,891 -0.08(-0.46%)
Oct 14, 2021 17.54 17.66 17.49 17.58 797,479 +0.03(+0.17%)
Oct 13, 2021 17.60 17.68 17.55 17.55 2,871,816 -0.21(-1.18%)
Oct 12, 2021 17.87 17.90 17.75 17.76 2,036,492 -0.15(-0.84%)
Oct 11, 2021 17.79 17.91 17.73 17.91 685,672 +0.15(+0.84%)
Oct 08, 2021 17.87 17.93 17.69 17.76 2,044,223 -0.11(-0.62%)
Oct 07, 2021 17.66 17.88 17.62 17.87 803,079 +0.25(+1.42%)
Oct 06, 2021 17.72 17.77 17.60 17.62 1,193,778 -0.12(-0.68%)
Oct 05, 2021 17.62 17.82 17.60 17.74 892,355 +0.08(+0.45%)
Oct 04, 2021 17.61 17.68 17.52 17.66 1,163,028 +0.02(+0.11%)
Oct 01, 2021 17.57 17.76 17.53 17.64 1,600,993 +0.08(+0.46%)
Sep 30, 2021 17.84 17.84 17.46 17.56 2,311,734 -0.21(-1.18%)
Sep 29, 2021 17.80 17.88 17.75 17.77 1,018,281 -0.03(-0.17%)
Sep 28, 2021 17.64 17.86 17.59 17.80 1,049,891 +0.07(+0.39%)
Sep 27, 2021 17.56 17.77 17.52 17.73 1,250,808 +0.20(+1.14%)
Sep 24, 2021 17.38 17.55 17.38 17.53 703,943 +0.08(+0.46%)
Sep 23, 2021 17.47 17.65 17.39 17.45 1,817,071 -0.04(-0.23%)
Sep 22, 2021 17.29 17.50 17.29 17.49 1,467,450 +0.20(+1.16%)
Sep 21, 2021 17.30 17.34 17.25 17.29 1,400,082 -0.01(-0.06%)
Sep 20, 2021 17.25 17.34 17.22 17.30 2,067,305 -0.04(-0.23%)
Sep 17, 2021 17.35 17.36 17.22 17.34 2,606,060 +0.04(+0.23%)
Sep 16, 2021 17.40 17.40 17.28 17.30 1,537,529 -0.13(-0.75%)
Sep 15, 2021 17.33 17.45 17.26 17.43 1,028,373 +0.07(+0.40%)
Sep 14, 2021 17.33 17.42 17.30 17.36 3,320,533 +0.16(+0.93%)
Sep 13, 2021 17.33 17.39 17.20 17.20 1,582,882 -0.09(-0.52%)
Sep 10, 2021 17.37 17.37 16.91 17.29 1,993,418 -0.04(-0.23%)
Sep 09, 2021 17.36 17.39 17.28 17.33 1,822,085 -0.02(-0.12%)
Sep 08, 2021 17.34 17.41 17.28 17.35 1,813,268 +0.01(+0.06%)
Sep 07, 2021 17.37 17.41 17.31 17.34 2,520,549 -0.04(-0.23%)
Sep 03, 2021 17.40 17.44 17.33 17.38 2,220,974 +0.04(+0.23%)
Sep 02, 2021 17.42 17.48 17.34 17.34 1,933,429 -0.05(-0.29%)
Sep 01, 2021 17.29 17.40 17.24 17.39 1,902,018 +0.16(+0.93%)
Aug 31, 2021 17.21 17.35 17.21 17.23 2,454,166 -0.04(-0.23%)
Aug 30, 2021 17.32 17.38 17.03 17.27 3,148,432 -0.05(-0.29%)
Aug 27, 2021 17.38 17.48 17.30 17.32 5,260,559 -0.07(-0.40%)
Aug 26, 2021 17.38 17.50 17.25 17.39 4,995,792 +0.05(+0.29%)
Aug 25, 2021 17.50 17.62 17.30 17.34 7,574,703 -0.14(-0.80%)
Aug 24, 2021 17.61 17.65 17.46 17.48 14,899,387 -0.11(-0.63%)
Aug 23, 2021 17.72 17.76 17.37 17.59 69,917,688 +11.50(+188.83%)
Aug 20, 2021 5.830 6.160 5.800 6.090 470,070 +0.23(+3.92%)
Aug 19, 2021 6.270 6.320 5.840 5.860 760,670 -0.49(-7.72%)
Aug 18, 2021 6.230 6.550 6.230 6.350 592,969 +0.10(+1.60%)
Aug 17, 2021 6.330 6.330 6.000 6.250 1,015,455 -0.14(-2.19%)
Aug 16, 2021 6.260 6.540 6.050 6.390 818,633 +0.16(+2.57%)
Aug 13, 2021 6.180 6.490 6.000 6.230 766,097 +0.13(+2.13%)
Aug 12, 2021 6.300 6.320 5.990 6.100 763,331 -0.18(-2.87%)
Aug 11, 2021 6.420 6.420 6.110 6.280 669,981 -0.10(-1.57%)
Aug 10, 2021 6.430 6.460 6.170 6.380 710,554 -0.04(-0.62%)
Aug 09, 2021 6.550 6.650 6.420 6.420 540,042 -0.16(-2.43%)
Aug 06, 2021 6.850 6.850 6.459 6.580 567,909 -0.12(-1.79%)
Aug 05, 2021 6.530 6.830 6.470 6.700 1,563,129 +0.21(+3.24%)
Aug 04, 2021 6.490 6.645 6.417 6.490 860,419 +0.00(+0.00%)
Aug 03, 2021 6.420 6.590 6.350 6.490 725,528 +0.07(+1.09%)
Aug 02, 2021 6.510 6.600 6.400 6.420 541,202 -0.11(-1.68%)
Jul 30, 2021 6.620 6.780 6.425 6.530 725,227 -0.12(-1.80%)
Jul 29, 2021 6.910 6.945 6.590 6.650 626,748 -0.17(-2.49%)
Jul 28, 2021 6.590 6.965 6.540 6.820 805,390 +0.29(+4.44%)
Jul 27, 2021 6.770 6.980 6.490 6.530 1,331,487 -0.27(-3.97%)
Jul 26, 2021 7.230 7.230 6.720 6.800 1,184,201 -0.40(-5.56%)
Jul 23, 2021 7.410 7.410 7.095 7.200 619,278 -0.18(-2.44%)
Jul 22, 2021 7.810 7.850 7.340 7.380 534,837 -0.46(-5.87%)
Jul 21, 2021 7.780 8.020 7.665 7.840 624,164 +0.17(+2.22%)
Jul 20, 2021 7.430 7.730 7.370 7.670 1,373,119 +0.21(+2.82%)
Jul 19, 2021 7.400 7.610 7.320 7.460 656,169 -0.04(-0.53%)
Jul 16, 2021 7.910 7.960 7.450 7.500 1,233,705 -0.30(-3.85%)
Jul 15, 2021 7.830 7.920 7.450 7.800 989,617 -0.03(-0.38%)
Jul 14, 2021 8.170 8.180 7.710 7.830 918,697 -0.26(-3.21%)
Jul 13, 2021 8.450 8.460 7.970 8.090 712,054 -0.37(-4.37%)
Jul 12, 2021 8.550 8.670 8.420 8.460 663,181 -0.04(-0.47%)
Jul 09, 2021 8.670 8.670 8.360 8.500 613,363 -0.13(-1.51%)
Jul 08, 2021 8.490 8.765 8.460 8.630 670,103 -0.22(-2.49%)
Jul 07, 2021 9.000 9.066 8.510 8.850 744,344 -0.12(-1.34%)
Jul 06, 2021 9.740 9.820 8.960 8.970 722,201 -0.73(-7.53%)
Jul 02, 2021 9.890 9.990 9.670 9.700 429,129 -0.19(-1.92%)
Jul 01, 2021 9.700 10.02 9.470 9.890 827,487 +0.19(+1.96%)
Jun 30, 2021 9.800 9.930 9.570 9.700 1,172,285 -0.10(-1.02%)
Jun 29, 2021 10.02 10.45 9.770 9.800 770,391 -0.18(-1.80%)
Jun 28, 2021 10.59 10.74 9.840 9.980 796,073 -0.65(-6.11%)
Jun 25, 2021 10.80 10.90 10.46 10.63 12,980,573 -0.14(-1.30%)
Jun 24, 2021 10.30 10.91 10.28 10.77 1,182,417 +0.49(+4.77%)
Jun 23, 2021 9.920 10.39 9.880 10.28 753,142 +0.35(+3.52%)
Jun 22, 2021 10.18 10.50 9.810 9.930 893,204 -0.24(-2.36%)
Jun 21, 2021 9.780 10.30 9.690 10.17 1,180,295 +0.36(+3.67%)
Jun 18, 2021 9.810 9.950 9.500 9.810 1,602,036 -0.12(-1.21%)
Jun 17, 2021 9.470 9.965 9.412 9.930 1,046,895 +0.42(+4.42%)
Jun 16, 2021 9.340 9.730 9.320 9.510 1,245,857 +0.09(+0.96%)
Jun 15, 2021 9.770 9.870 9.340 9.420 780,746 -0.35(-3.58%)
Jun 14, 2021 9.710 9.920 9.560 9.770 845,484 +0.03(+0.31%)
Jun 11, 2021 9.700 9.960 9.550 9.740 754,650 +0.04(+0.41%)
Jun 10, 2021 10.11 10.25 9.500 9.700 883,520 -0.40(-3.96%)
Jun 09, 2021 9.850 10.34 9.580 10.10 1,459,788 +0.42(+4.34%)
Jun 08, 2021 9.600 9.710 9.240 9.680 1,393,334 +0.20(+2.11%)
Jun 07, 2021 8.220 9.740 8.200 9.480 3,552,398 +1.35(+16.61%)
Jun 04, 2021 8.250 8.340 8.130 8.130 502,851 -0.10(-1.22%)
Jun 03, 2021 8.100 8.258 8.050 8.230 663,843 +0.11(+1.35%)
Jun 02, 2021 8.090 8.130 8.000 8.120 460,612 +0.10(+1.25%)
Jun 01, 2021 8.030 8.210 7.970 8.020 937,857 +0.05(+0.63%)
May 28, 2021 8.070 8.200 7.890 7.970 419,995 -0.05(-0.62%)
May 27, 2021 7.830 8.030 7.740 8.020 695,926 +0.25(+3.22%)
May 26, 2021 7.500 7.870 7.500 7.770 736,237 +0.29(+3.88%)
May 25, 2021 7.940 8.160 7.465 7.480 1,956,906 -0.54(-6.73%)
May 24, 2021 8.250 8.270 7.820 8.020 1,202,596 -0.27(-3.26%)
May 21, 2021 8.440 8.597 8.210 8.290 950,453 -0.12(-1.43%)
May 20, 2021 8.610 8.780 8.360 8.410 953,025 -0.19(-2.21%)
May 19, 2021 8.530 8.880 8.400 8.600 698,827 -0.10(-1.15%)
May 18, 2021 8.820 9.000 8.700 8.700 729,120 -0.08(-0.91%)
May 17, 2021 8.720 8.950 8.600 8.780 588,840 +0.13(+1.56%)
May 14, 2021 8.500 8.770 8.430 8.645 667,900 +0.20(+2.31%)
May 13, 2021 9.130 9.300 8.360 8.450 1,166,701 -0.55(-6.11%)
May 12, 2021 9.010 9.380 8.960 9.000 873,980 -0.11(-1.21%)
May 11, 2021 9.100 9.420 8.950 9.110 1,030,648 -0.15(-1.62%)
May 10, 2021 9.470 9.580 9.240 9.260 773,658 -0.33(-3.44%)
May 07, 2021 9.300 9.790 9.300 9.590 1,278,037 +0.30(+3.23%)
May 06, 2021 9.800 9.920 9.080 9.290 1,488,960 -0.69(-6.91%)
May 05, 2021 9.250 10.15 9.110 9.980 2,110,917 +0.77(+8.36%)
May 04, 2021 9.360 9.440 8.880 9.210 1,597,933 -0.23(-2.44%)
May 03, 2021 9.650 9.860 9.190 9.440 2,380,489 -0.07(-0.74%)
Apr 30, 2021 8.920 9.520 8.910 9.510 2,153,800 +0.44(+4.85%)
Apr 29, 2021 8.800 9.100 8.500 9.070 2,618,667 +0.55(+6.46%)
Apr 28, 2021 8.780 9.450 8.360 8.520 5,796,912 -0.70(-7.59%)
Apr 27, 2021 9.570 9.590 8.940 9.220 3,082,766 -0.28(-2.95%)
Apr 26, 2021 9.280 9.730 8.880 9.500 2,672,848 +0.27(+2.93%)
Apr 23, 2021 9.260 9.410 9.105 9.230 1,474,300 +0.02(+0.22%)
Apr 22, 2021 9.840 9.850 9.180 9.210 1,531,175 -0.45(-4.66%)
Apr 21, 2021 9.150 9.740 9.080 9.660 907,248 +0.43(+4.66%)
Apr 20, 2021 9.600 9.700 9.100 9.230 874,171 -0.40(-4.15%)
Apr 19, 2021 10.00 10.01 9.520 9.630 1,079,070 -0.35(-3.51%)
Apr 16, 2021 10.27 10.42 9.800 9.980 829,300 -0.40(-3.85%)
Apr 15, 2021 10.31 10.52 10.24 10.38 861,191 +0.14(+1.37%)
Apr 14, 2021 10.30 10.67 10.13 10.24 831,077 +0.16(+1.59%)
Apr 13, 2021 9.990 10.35 9.760 10.08 1,061,297 +0.21(+2.13%)
Apr 12, 2021 10.48 10.48 9.780 9.870 1,077,426 -0.55(-5.28%)
Apr 09, 2021 11.14 11.14 10.36 10.42 636,600 -0.76(-6.80%)
Apr 08, 2021 10.49 11.19 10.48 11.18 708,312 +0.79(+7.60%)
Apr 07, 2021 10.82 10.83 10.30 10.39 744,376 -0.46(-4.24%)
Apr 06, 2021 10.82 11.02 10.66 10.85 712,175 -0.01(-0.09%)
Apr 05, 2021 11.23 11.25 10.68 10.86 742,398 -0.11(-1.00%)
Apr 01, 2021 10.85 11.50 10.75 10.97 1,359,000 +0.23(+2.14%)
Mar 31, 2021 10.39 10.87 10.33 10.74 900,609 +0.51(+4.99%)
Mar 30, 2021 9.930 10.58 9.760 10.23 1,287,088 +0.10(+0.99%)
Mar 29, 2021 10.23 10.47 9.980 10.13 632,099 -0.23(-2.22%)
Mar 26, 2021 10.40 10.47 10.07 10.36 806,400 +0.06(+0.58%)
Mar 25, 2021 9.660 10.32 9.550 10.30 1,002,228 +0.44(+4.46%)
Mar 24, 2021 10.50 10.64 9.820 9.860 1,250,899 -0.61(-5.83%)
Mar 23, 2021 10.96 11.07 10.37 10.47 975,200 -0.60(-5.42%)
Mar 22, 2021 11.33 11.44 10.96 11.07 888,669 +0.01(+0.09%)
Mar 19, 2021 10.59 11.32 10.42 11.06 1,666,600 +0.59(+5.64%)
Mar 18, 2021 10.71 11.01 10.37 10.47 691,906 -0.53(-4.82%)
Mar 17, 2021 10.62 11.14 10.50 11.00 855,902 +0.21(+1.95%)
Mar 16, 2021 11.16 11.37 10.66 10.79 1,008,587 -0.30(-2.71%)
Mar 15, 2021 12.20 12.20 11.01 11.09 2,585,975 -0.94(-7.81%)
Mar 12, 2021 11.32 12.04 10.80 12.03 2,019,000 +0.30(+2.56%)
Mar 11, 2021 11.87 11.96 11.35 11.73 1,062,650 +0.57(+5.11%)
Mar 10, 2021 10.85 11.31 10.80 11.16 1,051,894 +0.50(+4.69%)
Mar 09, 2021 10.29 10.78 10.28 10.66 700,061 +0.68(+6.81%)
Mar 08, 2021 10.11 10.48 9.800 9.980 744,677 -0.05(-0.50%)
Mar 05, 2021 10.39 10.55 9.271 10.03 1,934,200 -0.22(-2.15%)
Mar 04, 2021 10.41 10.69 9.820 10.25 1,773,648 -0.25(-2.38%)
Mar 03, 2021 10.66 11.35 10.42 10.50 2,100,646 -0.16(-1.50%)
Mar 02, 2021 11.95 11.98 10.56 10.66 2,837,957 -1.03(-8.81%)
Mar 01, 2021 11.52 12.01 11.52 11.69 1,387,725 +0.34(+3.00%)
Feb 26, 2021 11.57 11.86 10.91 11.35 1,926,300 -0.10(-0.87%)
Feb 25, 2021 12.17 12.34 11.36 11.45 1,881,938 -0.83(-6.76%)
Feb 24, 2021 12.22 12.48 11.95 12.28 655,671 +0.33(+2.76%)
Feb 23, 2021 12.36 12.50 11.55 11.95 2,452,177 -0.90(-7.00%)
Feb 22, 2021 13.49 13.49 12.70 12.85 1,422,078 -0.57(-4.25%)
Feb 19, 2021 12.94 13.61 12.84 13.42 1,175,700 +0.73(+5.75%)
Feb 18, 2021 13.15 13.15 12.36 12.69 925,597 -0.48(-3.64%)
Feb 17, 2021 13.39 13.39 12.83 13.17 582,417 -0.28(-2.08%)
Feb 16, 2021 13.25 13.73 13.25 13.45 705,053 +0.22(+1.66%)
Feb 12, 2021 13.41 13.41 12.97 13.23 554,100 +0.00(+0.00%)
Feb 11, 2021 13.50 13.79 12.94 13.23 1,041,554 -0.15(-1.12%)
Feb 10, 2021 14.55 14.55 13.03 13.38 1,295,176 -0.84(-5.91%)
Feb 09, 2021 13.77 14.93 13.37 14.22 1,880,628 +0.61(+4.48%)
Feb 08, 2021 12.75 13.66 12.65 13.61 1,208,409 +0.85(+6.66%)
Feb 05, 2021 12.60 12.83 12.35 12.76 2,265,300 +0.12(+0.95%)
Feb 04, 2021 13.23 13.26 12.40 12.64 1,716,074 -0.40(-3.07%)
Feb 03, 2021 12.70 13.46 12.70 13.04 1,797,652 +0.44(+3.49%)
Feb 02, 2021 13.61 13.75 12.57 12.60 1,745,983 -0.66(-4.98%)
Feb 01, 2021 13.41 13.50 12.91 13.26 2,000,707 +0.11(+0.84%)
Jan 29, 2021 12.80 13.52 12.62 13.15 1,560,900 +0.30(+2.33%)
Jan 28, 2021 11.85 13.09 11.76 12.85 2,244,342 +0.90(+7.53%)
Jan 27, 2021 12.19 12.37 11.66 11.95 2,180,196 -0.47(-3.78%)
Jan 26, 2021 12.91 13.08 12.38 12.42 974,900 -0.44(-3.42%)
Jan 25, 2021 12.92 13.28 12.53 12.86 1,001,152 -0.04(-0.31%)
Jan 22, 2021 12.70 13.27 12.70 12.90 726,600 -0.23(-1.75%)
Jan 21, 2021 13.59 13.59 12.22 13.13 2,539,274 -0.46(-3.38%)
Jan 20, 2021 14.60 14.68 13.07 13.59 2,139,183 -0.93(-6.40%)
Jan 19, 2021 14.96 15.30 14.41 14.52 1,410,113 -0.04(-0.27%)
Jan 15, 2021 15.16 15.43 14.38 14.56 1,094,100 -0.41(-2.74%)
Jan 14, 2021 14.61 15.47 14.57 14.97 1,031,984 +0.46(+3.17%)
Jan 13, 2021 14.32 15.12 14.28 14.51 1,092,579 +0.34(+2.40%)
Jan 12, 2021 14.65 14.77 14.06 14.17 1,114,873 -0.15(-1.05%)
Jan 11, 2021 15.23 15.34 14.32 14.32 1,337,796 -1.19(-7.67%)
Jan 08, 2021 15.45 15.92 14.89 15.51 1,231,000 +0.12(+0.78%)
Jan 07, 2021 14.54 15.47 14.34 15.39 1,105,226 +1.01(+7.02%)
Jan 06, 2021 14.00 15.04 13.88 14.38 1,375,790 +0.15(+1.05%)
Jan 05, 2021 14.18 14.62 13.86 14.23 959,348 +0.08(+0.57%)
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.