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

Amyris Inc (NQ: AMRS )

0.0500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 18, 2023 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 (%)
Feb 28, 2018 5.210 5.470 5.201 5.290 400,809 +0.05(+0.95%)
Feb 27, 2018 5.730 5.820 5.150 5.240 811,484 -0.54(-9.34%)
Feb 26, 2018 6.000 6.060 5.760 5.780 452,260 -0.12(-2.03%)
Feb 23, 2018 5.900 6.098 5.730 5.900 363,997 +0.02(+0.34%)
Feb 22, 2018 5.570 5.990 5.570 5.880 871,828 +0.29(+5.19%)
Feb 21, 2018 5.320 5.650 5.240 5.590 668,798 +0.31(+5.87%)
Feb 20, 2018 5.310 5.350 5.140 5.280 390,825 +0.10(+1.93%)
Feb 16, 2018 5.180 5.180 5.180 0 -0.09(-1.71%)
Feb 15, 2018 5.290 5.350 5.080 5.270 258,095 +0.04(+0.76%)
Feb 14, 2018 5.280 5.350 5.180 5.230 349,489 +0.03(+0.58%)
Feb 13, 2018 5.040 5.250 5.031 5.200 370,295 +0.13(+2.56%)
Feb 12, 2018 4.950 5.200 4.936 5.070 298,614 +0.12(+2.42%)
Feb 09, 2018 4.850 5.000 4.712 4.950 353,696 +0.10(+2.06%)
Feb 08, 2018 5.050 5.050 4.700 4.850 438,255 -0.12(-2.41%)
Feb 07, 2018 4.990 5.040 4.940 4.970 349,538 +0.00(+0.00%)
Feb 06, 2018 4.910 5.020 4.810 4.970 374,138 +0.02(+0.40%)
Feb 05, 2018 5.110 5.110 4.810 4.950 326,790 +0.07(+1.43%)
Feb 02, 2018 4.870 4.950 4.800 4.880 204,487 -0.05(-1.01%)
Feb 01, 2018 4.850 5.149 4.739 4.930 434,662 +0.03(+0.61%)
Jan 31, 2018 5.050 5.090 4.800 4.900 362,573 -0.10(-2.00%)
Jan 30, 2018 5.240 5.240 4.930 5.000 458,646 -0.19(-3.66%)
Jan 29, 2018 5.180 5.350 5.100 5.190 288,236 +0.00(+0.00%)
Jan 26, 2018 5.230 5.296 5.040 5.190 397,091 +0.01(+0.19%)
Jan 25, 2018 5.130 5.290 4.940 5.180 666,865 +0.23(+4.65%)
Jan 24, 2018 5.020 5.100 4.910 4.950 347,602 -0.08(-1.59%)
Jan 23, 2018 5.050 5.065 4.800 5.030 372,026 +0.01(+0.20%)
Jan 22, 2018 4.950 5.030 4.900 5.020 296,716 +0.02(+0.40%)
Jan 19, 2018 4.850 5.010 4.735 5.000 180,112 +0.09(+1.83%)
Jan 18, 2018 4.860 5.118 4.800 4.910 401,162 +0.03(+0.61%)
Jan 17, 2018 4.930 4.980 4.750 4.880 524,474 +0.14(+2.95%)
Jan 16, 2018 4.680 4.710 4.550 4.740 334,079 +0.10(+2.16%)
Jan 12, 2018 4.640 4.640 4.640 0 -0.13(-2.73%)
Jan 11, 2018 5.130 5.480 4.670 4.770 1,010,883 -0.30(-5.92%)
Jan 10, 2018 5.100 4.610 5.070 734,895 +0.32(+6.74%)
Jan 09, 2018 4.190 4.809 4.150 4.750 999,875 +0.53(+12.56%)
Jan 08, 2018 4.170 4.300 4.150 4.220 231,870 -0.05(-1.17%)
Jan 05, 2018 4.070 4.320 4.010 4.270 237,830 +0.11(+2.64%)
Jan 04, 2018 4.200 4.250 4.120 4.160 149,473 -0.02(-0.48%)
Jan 03, 2018 4.000 4.230 3.850 4.180 213,267 +0.16(+3.98%)
Jan 02, 2018 3.750 3.840 3.750 4.020 306,519 +0.27(+7.20%)
Dec 29, 2017 3.750 3.750 3.750 0 +0.05(+1.35%)
Dec 28, 2017 3.730 3.755 3.660 3.700 114,606 -0.01(-0.27%)
Dec 27, 2017 3.700 3.750 3.630 3.710 120,408 +0.01(+0.27%)
Dec 26, 2017 3.530 3.770 3.530 3.700 164,680 +0.15(+4.23%)
Dec 22, 2017 3.520 3.655 3.510 3.550 75,839 -0.02(-0.56%)
Dec 21, 2017 3.430 3.620 3.400 3.570 142,091 +0.14(+4.08%)
Dec 20, 2017 3.490 3.518 3.320 3.430 269,505 -0.07(-2.00%)
Dec 19, 2017 3.530 3.610 3.500 3.500 151,613 -0.02(-0.57%)
Dec 18, 2017 3.480 3.630 3.440 3.520 239,100 +0.12(+3.53%)
Dec 15, 2017 3.470 3.642 3.400 3.400 236,074 -0.09(-2.58%)
Dec 14, 2017 3.550 3.590 3.401 3.490 167,192 -0.05(-1.41%)
Dec 13, 2017 3.620 3.620 3.520 3.540 119,442 -0.09(-2.48%)
Dec 12, 2017 3.570 3.750 3.550 3.630 183,170 +0.03(+0.83%)
Dec 11, 2017 3.310 3.650 3.310 3.600 315,485 +0.31(+9.42%)
Dec 08, 2017 3.270 3.390 3.240 3.290 79,669 +0.02(+0.61%)
Dec 07, 2017 3.300 3.300 3.110 3.270 155,581 -0.03(-0.91%)
Dec 06, 2017 3.410 3.429 3.220 3.300 206,478 -0.12(-3.51%)
Dec 05, 2017 3.470 3.540 3.400 3.420 88,709 -0.05(-1.44%)
Dec 04, 2017 3.600 3.600 3.400 3.470 175,970 -0.11(-3.07%)
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.