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 )

0.7922 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 29, 2014 10.15 10.22 10.22 10.22 50,000 +0.07(+0.69%)
Aug 28, 2014 10.04 10.26 10.00 10.15 67,838 +0.09(+0.89%)
Aug 27, 2014 10.26 10.26 9.985 10.06 103,908 -0.19(-1.85%)
Aug 26, 2014 10.15 10.41 10.15 10.25 78,525 +0.08(+0.79%)
Aug 25, 2014 10.04 10.46 9.975 10.17 145,384 +0.17(+1.70%)
Aug 22, 2014 9.990 10.03 9.870 10.00 42,382 -0.05(-0.50%)
Aug 21, 2014 10.10 10.10 9.850 10.05 71,428 -0.10(-0.99%)
Aug 20, 2014 10.00 10.19 10.00 10.15 54,886 +0.13(+1.30%)
Aug 19, 2014 10.20 10.20 10.00 10.02 54,614 -0.21(-2.05%)
Aug 18, 2014 10.22 10.39 10.08 10.23 66,598 +0.10(+0.99%)
Aug 15, 2014 10.37 10.37 9.790 10.13 85,170 -0.15(-1.46%)
Aug 14, 2014 10.15 10.55 10.13 10.28 54,574 +0.13(+1.28%)
Aug 13, 2014 10.26 10.36 9.880 10.15 51,202 -0.10(-0.98%)
Aug 12, 2014 10.45 10.50 9.648 10.25 291,787 -0.22(-2.10%)
Aug 11, 2014 11.35 11.35 10.40 10.47 112,549 -0.87(-7.67%)
Aug 08, 2014 11.24 11.80 10.71 11.34 192,999 +0.54(+5.00%)
Aug 07, 2014 11.42 11.46 10.60 10.80 71,590 -0.75(-6.49%)
Aug 06, 2014 11.70 11.79 11.19 11.55 75,313 -0.19(-1.62%)
Aug 05, 2014 11.50 11.89 11.21 11.74 100,529 +0.24(+2.09%)
Aug 04, 2014 12.04 12.20 11.46 11.50 116,461 -0.41(-3.44%)
Aug 01, 2014 12.30 12.65 11.70 11.91 73,371 -0.84(-6.59%)
Jul 31, 2014 12.61 13.00 12.44 12.75 149,018 +0.18(+1.43%)
Jul 30, 2014 13.29 13.38 12.28 12.57 247,740 -1.15(-8.38%)
Jul 29, 2014 13.52 13.75 13.50 13.72 28,273 +0.20(+1.48%)
Jul 28, 2014 13.53 13.74 13.67 13.52 26,623 -0.15(-1.10%)
Jul 25, 2014 13.28 13.96 13.25 13.67 34,032 +0.26(+1.94%)
Jul 24, 2014 13.58 13.82 13.16 13.41 39,625 -0.19(-1.40%)
Jul 23, 2014 13.53 13.68 13.43 13.60 79,636 +0.12(+0.89%)
Jul 22, 2014 13.57 13.89 13.13 13.48 47,250 -0.02(-0.15%)
Jul 21, 2014 13.50 13.79 13.35 13.50 121,192 -0.01(-0.07%)
Jul 18, 2014 13.13 13.90 13.13 13.51 63,833 +0.45(+3.45%)
Jul 17, 2014 12.99 13.48 12.82 13.06 40,995 -0.10(-0.76%)
Jul 16, 2014 13.32 13.35 12.90 13.16 83,146 -0.12(-0.90%)
Jul 15, 2014 13.10 13.44 12.75 13.28 72,994 +0.22(+1.68%)
Jul 14, 2014 13.59 13.59 12.71 13.06 44,525 -0.42(-3.12%)
Jul 11, 2014 13.96 13.97 13.36 13.48 51,143 -0.52(-3.71%)
Jul 10, 2014 13.96 14.06 13.01 14.00 121,136 -0.39(-2.71%)
Jul 09, 2014 14.46 14.60 14.11 14.39 44,499 +0.05(+0.35%)
Jul 08, 2014 16.14 16.26 14.27 14.34 166,329 -1.49(-9.41%)
Jul 07, 2014 17.23 17.77 15.79 15.83 134,467 -1.11(-6.55%)
Jul 03, 2014 17.05 16.94 16.94 16.94 32,300 -0.07(-0.41%)
Jul 02, 2014 17.10 17.14 16.35 17.01 72,424 -0.11(-0.64%)
Jul 01, 2014 17.15 17.30 16.85 17.12 63,833 +0.10(+0.59%)
Jun 30, 2014 15.45 17.20 15.45 17.02 189,262 +1.45(+9.31%)
Jun 27, 2014 15.83 15.83 15.20 15.57 118,159 -0.36(-2.26%)
Jun 26, 2014 16.25 16.37 15.75 15.93 31,147 -0.43(-2.63%)
Jun 25, 2014 16.60 16.70 15.45 16.36 66,820 -0.40(-2.39%)
Jun 24, 2014 17.36 17.69 16.53 16.76 129,235 -0.44(-2.56%)
Jun 23, 2014 17.09 17.43 16.23 17.20 119,114 -0.31(-1.77%)
Jun 20, 2014 14.81 17.61 14.80 17.51 319,360 +2.87(+19.60%)
Jun 19, 2014 14.22 14.68 13.95 14.64 67,297 +0.63(+4.50%)
Jun 18, 2014 14.15 14.24 13.86 14.01 61,459 +0.00(+0.00%)
Jun 17, 2014 14.00 14.75 13.90 14.01 186,307 -0.05(-0.36%)
Jun 16, 2014 14.27 14.34 13.91 14.06 33,987 -0.20(-1.40%)
Jun 13, 2014 14.47 14.55 14.06 14.26 47,053 -0.13(-0.90%)
Jun 12, 2014 13.95 14.44 13.84 14.39 36,289 +0.32(+2.27%)
Jun 11, 2014 13.67 14.08 13.67 14.07 36,749 +0.20(+1.44%)
Jun 10, 2014 13.97 13.97 13.54 13.87 38,827 +0.01(+0.07%)
Jun 06, 2014 14.02 14.21 13.63 13.86 38,321 -0.04(-0.29%)
Jun 05, 2014 13.63 14.06 13.45 13.90 45,898 +0.28(+2.06%)
Jun 04, 2014 13.70 13.96 13.55 13.62 21,279 -0.21(-1.52%)
Jun 03, 2014 13.83 14.06 13.71 13.83 33,113 -0.08(-0.58%)
Jun 02, 2014 13.66 14.03 13.50 13.91 31,690 +0.13(+0.94%)
May 30, 2014 14.11 14.34 13.62 13.78 90,221 -0.31(-2.20%)
May 29, 2014 14.43 14.50 13.95 14.09 41,664 -0.23(-1.61%)
May 28, 2014 14.05 14.48 13.91 14.32 55,092 +0.22(+1.56%)
May 27, 2014 14.34 14.34 14.02 14.10 40,808 -0.02(-0.14%)
May 23, 2014 13.58 14.12 14.12 14.12 71,400 +0.53(+3.90%)
May 22, 2014 13.64 13.90 13.45 13.59 64,019 -0.12(-0.88%)
May 21, 2014 13.84 14.04 13.48 13.71 115,439 -0.13(-0.94%)
May 20, 2014 13.91 14.10 13.51 13.84 120,969 -0.18(-1.28%)
May 19, 2014 13.97 14.42 13.71 14.02 109,840 -0.01(-0.07%)
May 16, 2014 13.94 14.14 13.65 14.03 73,659 +0.16(+1.15%)
May 15, 2014 14.30 14.69 13.64 13.87 87,919 +0.22(+1.61%)
May 14, 2014 13.55 13.90 13.06 13.65 81,436 +0.01(+0.07%)
May 13, 2014 12.85 14.12 12.80 13.64 68,133 +0.00(+0.00%)
May 12, 2014 13.96 14.17 13.58 13.64 113,751 -0.24(-1.73%)
May 09, 2014 13.63 13.92 13.33 13.88 54,866 +0.25(+1.83%)
May 08, 2014 13.65 14.32 13.51 13.63 58,468 -0.11(-0.80%)
May 07, 2014 14.15 14.31 13.55 13.74 101,162 -0.74(-5.11%)
May 06, 2014 14.46 15.06 14.17 14.48 94,147 -0.05(-0.34%)
May 05, 2014 13.72 14.71 13.56 14.53 86,582 +0.65(+4.68%)
May 02, 2014 14.43 14.49 13.75 13.88 60,402 -0.47(-3.28%)
May 01, 2014 14.42 14.85 13.91 14.35 108,385 -0.04(-0.28%)
Apr 30, 2014 14.21 14.71 13.50 14.39 115,919 +0.07(+0.49%)
Apr 29, 2014 13.43 14.50 12.86 14.32 160,953 +0.95(+7.11%)
Apr 28, 2014 13.94 15.54 12.51 13.37 104,753 -0.44(-3.19%)
Apr 25, 2014 14.15 14.66 13.40 13.81 117,941 -0.39(-2.75%)
Apr 24, 2014 15.49 16.06 13.75 14.20 123,737 -1.15(-7.49%)
Apr 23, 2014 16.58 17.55 15.20 15.35 119,606 -1.37(-8.19%)
Apr 22, 2014 15.00 17.50 15.00 16.72 169,288 +1.79(+11.99%)
Apr 21, 2014 13.30 15.00 13.00 14.93 115,701 +1.55(+11.58%)
Apr 17, 2014 13.56 13.38 13.38 13.38 79,600 -0.26(-1.91%)
Apr 16, 2014 14.00 14.30 13.54 13.64 81,328 -0.18(-1.30%)
Apr 15, 2014 15.61 15.70 13.67 13.82 201,630 -1.66(-10.72%)
Apr 14, 2014 15.86 16.22 15.44 15.48 89,909 +0.00(+0.00%)
Apr 11, 2014 16.97 17.17 15.19 15.48 176,157 -1.60(-9.37%)
Apr 10, 2014 18.30 18.37 17.03 17.08 147,772 -1.22(-6.67%)
Apr 09, 2014 18.44 18.62 17.99 18.30 254,997 +0.01(+0.05%)
Apr 08, 2014 17.71 18.39 17.23 18.29 123,725 +0.69(+3.92%)
Apr 07, 2014 18.33 18.74 17.34 17.60 116,046 -0.90(-4.86%)
Apr 04, 2014 18.92 19.25 17.53 18.50 204,936 -0.27(-1.44%)
Apr 03, 2014 20.00 20.00 18.11 18.77 219,407 -1.20(-6.01%)
Apr 02, 2014 19.42 20.70 19.22 19.97 338,254 +0.72(+3.74%)
Apr 01, 2014 18.80 20.00 18.23 19.25 234,364 +0.64(+3.44%)
Mar 31, 2014 16.40 18.93 16.08 18.61 970,122 +2.09(+12.65%)
Mar 28, 2014 17.31 17.31 16.10 16.52 317,002 -0.79(-4.56%)
Mar 27, 2014 16.85 17.74 15.50 17.31 352,613 +0.34(+2.00%)
Mar 26, 2014 16.95 18.22 16.72 16.97 244,909 +0.08(+0.47%)
Mar 25, 2014 16.50 17.88 16.50 16.89 156,650 +0.37(+2.24%)
Mar 24, 2014 17.28 17.28 15.40 16.52 198,177 -0.63(-3.67%)
Mar 21, 2014 18.47 19.20 16.91 17.15 317,124 -0.98(-5.41%)
Mar 20, 2014 18.89 19.23 17.56 18.13 131,230 -0.92(-4.83%)
Mar 19, 2014 20.35 20.40 18.66 19.05 215,776 -0.90(-4.51%)
Mar 18, 2014 18.97 20.25 18.55 19.95 198,684 +1.45(+7.84%)
Mar 17, 2014 17.79 19.48 16.62 18.50 360,409 +1.24(+7.18%)
Mar 14, 2014 18.22 19.09 17.00 17.26 302,120 -1.17(-6.35%)
Mar 13, 2014 20.03 20.23 18.19 18.43 297,372 -1.57(-7.85%)
Mar 12, 2014 20.19 20.45 19.26 20.00 176,107 -0.07(-0.35%)
Mar 11, 2014 20.73 21.65 19.93 20.07 349,326 -0.10(-0.50%)
Mar 10, 2014 19.83 20.32 18.92 20.17 194,485 +0.17(+0.85%)
Mar 07, 2014 21.79 21.87 19.39 20.00 230,676 -1.19(-5.62%)
Mar 06, 2014 22.60 22.99 20.22 21.19 392,236 -1.30(-5.78%)
Mar 05, 2014 22.44 23.25 22.01 22.49 327,043 +0.63(+2.88%)
Mar 04, 2014 22.71 23.24 21.46 21.86 519,063 +0.58(+2.73%)
Mar 03, 2014 18.49 22.94 18.10 21.28 656,249 +2.40(+12.71%)
Feb 28, 2014 18.09 21.22 18.00 18.88 1,066,699 +1.52(+8.76%)
Feb 27, 2014 16.28 18.31 15.92 17.36 691,869 +1.91(+12.36%)
Feb 26, 2014 15.23 15.87 14.73 15.45 314,025 +0.55(+3.69%)
Feb 25, 2014 15.32 15.75 14.70 14.90 474,413 +0.42(+2.90%)
Feb 24, 2014 15.23 15.62 14.20 14.48 205,251 -0.52(-3.47%)
Feb 21, 2014 14.47 15.60 14.00 15.00 421,684 +1.09(+7.84%)
Feb 20, 2014 13.26 14.29 12.08 13.91 232,567 +0.65(+4.90%)
Feb 19, 2014 14.00 14.17 13.15 13.26 76,649 -0.60(-4.33%)
Feb 18, 2014 13.21 14.18 13.11 13.86 170,363 +0.62(+4.68%)
Feb 14, 2014 13.40 13.24 13.24 13.24 72,700 -0.25(-1.85%)
Feb 13, 2014 13.01 13.90 12.98 13.49 34,976 +0.10(+0.75%)
Feb 12, 2014 13.18 13.95 12.36 13.39 95,888 +0.24(+1.83%)
Feb 11, 2014 14.00 15.00 12.70 13.15 389,049 -0.53(-3.87%)
Feb 10, 2014 12.00 14.09 12.00 13.68 261,706 +1.84(+15.54%)
Feb 07, 2014 11.15 12.04 11.15 11.84 36,211 +0.17(+1.46%)
Feb 06, 2014 10.70 11.73 10.67 11.67 55,857 +1.07(+10.09%)
Feb 05, 2014 11.53 11.60 10.40 10.60 217,239 -1.14(-9.71%)
Feb 04, 2014 12.50 12.57 11.34 11.74 186,155 -0.89(-7.05%)
Feb 03, 2014 12.90 13.69 12.50 12.63 230,365 -0.28(-2.17%)
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.