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 (%)
Jan 31, 2019 3.110 3.470 3.030 3.390 1,317,250 +0.27(+8.65%)
Jan 30, 2019 2.800 3.210 2.640 3.120 1,334,293 +0.32(+11.43%)
Jan 29, 2019 2.940 2.951 2.660 2.800 1,335,601 -0.14(-4.76%)
Jan 28, 2019 3.170 3.210 2.870 2.940 982,205 -0.25(-7.84%)
Jan 25, 2019 3.370 3.370 3.145 3.190 746,400 -0.14(-4.20%)
Jan 24, 2019 3.360 3.400 3.300 3.330 740,592 -0.05(-1.48%)
Jan 23, 2019 3.440 3.480 3.320 3.380 511,253 -0.06(-1.74%)
Jan 22, 2019 3.590 3.590 3.405 3.440 632,716 -0.15(-4.18%)
Jan 18, 2019 3.650 3.750 3.470 3.590 939,400 -0.07(-1.91%)
Jan 17, 2019 3.670 3.710 3.560 3.660 623,648 -0.02(-0.54%)
Jan 16, 2019 3.820 3.820 3.680 3.680 818,734 -0.13(-3.41%)
Jan 15, 2019 3.720 3.910 3.670 3.810 759,119 +0.07(+1.87%)
Jan 14, 2019 3.810 3.850 3.700 3.740 819,506 -0.09(-2.35%)
Jan 11, 2019 3.910 3.990 3.790 3.830 447,300 -0.11(-2.79%)
Jan 10, 2019 3.990 4.120 3.840 3.940 613,483 -0.10(-2.48%)
Jan 09, 2019 3.990 4.080 3.870 4.040 692,379 +0.03(+0.75%)
Jan 08, 2019 4.100 4.220 3.930 4.010 801,325 -0.04(-0.99%)
Jan 07, 2019 3.970 4.090 3.880 4.050 665,310 +0.12(+3.05%)
Jan 04, 2019 3.910 4.020 3.810 3.930 867,700 +0.07(+1.81%)
Jan 03, 2019 3.770 3.965 3.610 3.860 842,392 +0.08(+2.12%)
Jan 02, 2019 3.270 3.835 3.130 3.780 1,122,429 +0.44(+13.17%)
Dec 31, 2018 3.850 3.950 3.280 3.340 2,686,200 -0.19(-5.38%)
Dec 28, 2018 3.460 3.660 3.325 3.530 1,643,900 +0.07(+2.02%)
Dec 27, 2018 3.020 3.470 3.016 3.460 1,119,993 +0.39(+12.70%)
Dec 26, 2018 3.190 3.240 2.920 3.070 795,715 -0.09(-2.85%)
Dec 24, 2018 3.050 3.250 3.000 3.160 387,300 +0.14(+4.64%)
Dec 21, 2018 3.410 3.415 2.990 3.020 3,567,900 -0.38(-11.18%)
Dec 20, 2018 3.560 3.622 3.310 3.400 1,135,627 -0.18(-5.03%)
Dec 19, 2018 3.760 3.920 3.550 3.580 797,881 -0.17(-4.53%)
Dec 18, 2018 4.000 4.070 3.700 3.750 1,222,877 -0.24(-6.02%)
Dec 17, 2018 4.180 4.250 3.930 3.990 1,173,725 -0.10(-2.44%)
Dec 14, 2018 4.200 4.230 3.980 4.090 1,075,200 -0.12(-2.85%)
Dec 13, 2018 4.380 4.420 4.200 4.210 562,127 -0.14(-3.22%)
Dec 12, 2018 4.360 4.477 4.260 4.350 615,782 +0.00(+0.00%)
Dec 11, 2018 4.440 4.550 4.300 4.350 761,282 -0.07(-1.58%)
Dec 10, 2018 4.330 4.590 4.230 4.420 1,027,338 +0.08(+1.84%)
Dec 07, 2018 4.350 4.670 4.270 4.340 2,660,100 +0.17(+4.08%)
Dec 06, 2018 4.050 4.220 3.950 4.170 1,612,514 -0.04(-0.95%)
Dec 04, 2018 4.760 4.810 3.990 4.210 3,179,900 -0.62(-12.84%)
Dec 03, 2018 5.160 5.210 4.730 4.830 991,711 -0.11(-2.23%)
Nov 30, 2018 4.740 4.975 4.690 4.940 991,400 +0.13(+2.70%)
Nov 29, 2018 4.730 4.890 4.660 4.810 854,139 +0.06(+1.26%)
Nov 28, 2018 4.600 4.870 4.530 4.750 1,471,578 +0.34(+7.71%)
Nov 27, 2018 4.200 4.620 4.110 4.410 1,475,191 +0.05(+1.15%)
Nov 26, 2018 4.010 4.740 4.010 4.360 2,443,628 +0.42(+10.66%)
Nov 23, 2018 3.860 3.990 3.720 3.940 608,900 +0.01(+0.25%)
Nov 21, 2018 3.930 3.930 3.930 0 +0.37(+10.39%)
Nov 20, 2018 3.640 3.660 3.310 3.560 1,655,127 -0.12(-3.26%)
Nov 19, 2018 3.840 3.970 3.620 3.680 2,438,883 -0.30(-7.54%)
Nov 16, 2018 3.850 4.040 3.190 3.980 5,678,500 +0.11(+2.84%)
Nov 15, 2018 4.100 4.290 3.830 3.870 1,912,807 -0.27(-6.52%)
Nov 14, 2018 4.420 4.740 3.860 4.140 6,619,545 -1.76(-29.83%)
Nov 13, 2018 5.900 6.300 5.820 5.900 1,539,669 +0.04(+0.68%)
Nov 12, 2018 6.410 6.420 5.840 5.860 1,183,472 -0.48(-7.57%)
Nov 09, 2018 7.240 7.260 6.330 6.340 2,466,800 -0.98(-13.39%)
Nov 08, 2018 7.410 7.560 7.220 7.320 366,083 -0.09(-1.21%)
Nov 07, 2018 7.500 7.570 7.150 7.410 990,636 +0.04(+0.54%)
Nov 06, 2018 7.280 7.440 7.150 7.370 499,105 +0.11(+1.52%)
Nov 05, 2018 7.200 7.330 7.060 7.260 423,272 +0.09(+1.26%)
Nov 02, 2018 7.570 7.680 7.040 7.170 669,100 -0.36(-4.78%)
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.