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

Auris Medical (NQ: EARS )

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 (%)
Jun 30, 2021 3.510 3.600 3.410 3.570 428,348 +0.05(+1.42%)
Jun 29, 2021 3.670 3.710 3.490 3.520 319,619 -0.14(-3.83%)
Jun 28, 2021 3.730 3.750 3.580 3.660 458,100 +0.00(+0.00%)
Jun 25, 2021 3.480 3.750 3.480 3.660 1,039,704 +0.14(+3.98%)
Jun 24, 2021 3.510 3.550 3.440 3.520 202,719 +0.01(+0.28%)
Jun 23, 2021 3.390 3.560 3.380 3.510 488,520 +0.13(+3.85%)
Jun 22, 2021 3.570 3.566 3.310 3.380 874,388 -0.23(-6.37%)
Jun 21, 2021 3.790 4.130 3.450 3.610 15,076,596 +0.29(+8.73%)
Jun 18, 2021 3.350 3.400 3.260 3.320 389,766 +0.02(+0.61%)
Jun 17, 2021 3.390 3.433 3.300 3.300 179,956 -0.14(-4.07%)
Jun 16, 2021 3.370 3.560 3.340 3.440 975,207 +0.05(+1.47%)
Jun 15, 2021 3.560 3.580 3.350 3.390 260,322 -0.15(-4.24%)
Jun 14, 2021 3.550 3.594 3.480 3.540 648,833 -0.07(-1.94%)
Jun 11, 2021 3.540 3.630 3.500 3.610 342,323 +0.13(+3.74%)
Jun 10, 2021 3.580 3.650 3.460 3.480 329,179 -0.07(-1.97%)
Jun 09, 2021 3.600 3.750 3.550 3.550 436,920 -0.10(-2.74%)
Jun 08, 2021 3.640 3.660 3.480 3.650 556,790 +0.10(+2.82%)
Jun 07, 2021 3.530 3.690 3.500 3.550 802,212 +0.08(+2.31%)
Jun 04, 2021 3.720 3.720 3.410 3.470 3,204,121 -0.32(-8.44%)
Jun 03, 2021 3.880 4.580 3.605 3.790 15,636,231 +0.10(+2.71%)
Jun 02, 2021 3.500 3.820 3.500 3.690 515,052 +0.16(+4.53%)
Jun 01, 2021 3.600 3.660 3.450 3.530 438,650 -0.06(-1.67%)
May 28, 2021 3.450 3.770 3.450 3.590 1,414,535 +0.10(+2.87%)
May 27, 2021 3.330 3.520 3.295 3.490 548,870 +0.20(+6.08%)
May 26, 2021 3.210 3.370 3.160 3.290 430,220 +0.07(+2.17%)
May 25, 2021 3.270 3.300 3.159 3.220 268,340 -0.01(-0.31%)
May 24, 2021 3.300 3.360 3.180 3.230 277,471 -0.07(-2.12%)
May 21, 2021 3.380 3.540 3.260 3.300 1,248,160 -0.03(-0.90%)
May 20, 2021 3.360 3.410 3.280 3.330 299,895 -0.03(-0.89%)
May 19, 2021 3.200 3.370 3.150 3.360 524,114 +0.11(+3.38%)
May 18, 2021 3.180 3.340 3.140 3.250 605,841 +0.05(+1.56%)
May 17, 2021 3.040 3.220 3.040 3.200 353,319 +0.09(+2.89%)
May 14, 2021 3.170 3.190 3.030 3.110 629,354 +0.10(+3.32%)
May 13, 2021 3.260 3.260 2.880 3.010 710,918 -0.20(-6.23%)
May 12, 2021 3.200 3.450 3.132 3.210 3,321,888 +0.05(+1.58%)
May 11, 2021 3.080 3.260 3.040 3.160 511,216 -0.15(-4.53%)
May 10, 2021 3.170 3.350 2.970 3.310 2,059,468 -0.04(-1.05%)
May 07, 2021 3.054 4.340 3.010 3.345 38,850,392 +0.48(+16.55%)
May 06, 2021 2.860 3.060 2.780 2.870 1,371,076 -0.03(-1.03%)
May 05, 2021 3.060 3.170 2.860 2.900 925,779 -0.27(-8.52%)
May 04, 2021 3.350 3.350 3.040 3.170 591,420 -0.25(-7.31%)
May 03, 2021 3.470 3.500 3.350 3.420 306,036 -0.12(-3.39%)
Apr 30, 2021 3.470 3.670 3.440 3.540 325,000 +0.02(+0.57%)
Apr 29, 2021 3.500 3.530 3.320 3.520 313,039 +0.05(+1.44%)
Apr 28, 2021 3.430 3.490 3.350 3.470 384,394 +0.04(+1.17%)
Apr 27, 2021 3.380 3.470 3.320 3.430 431,280 +0.02(+0.59%)
Apr 26, 2021 3.420 3.420 3.220 3.410 641,708 +0.07(+2.10%)
Apr 23, 2021 3.080 3.380 3.010 3.340 1,105,300 +0.26(+8.44%)
Apr 22, 2021 3.000 3.180 2.900 3.080 991,595 +0.09(+3.01%)
Apr 21, 2021 2.990 3.080 2.900 2.990 1,086,661 +0.19(+6.79%)
Apr 20, 2021 3.370 3.430 2.760 2.800 2,868,919 -0.63(-18.37%)
Apr 19, 2021 3.480 3.520 3.320 3.430 692,513 -0.07(-2.00%)
Apr 16, 2021 3.550 3.590 3.320 3.500 939,600 -0.02(-0.57%)
Apr 15, 2021 3.770 3.800 3.510 3.520 1,037,742 -0.21(-5.63%)
Apr 14, 2021 4.000 4.140 3.700 3.730 2,236,155 -0.57(-13.26%)
Apr 13, 2021 4.080 4.490 3.770 4.300 9,088,951 +0.00(+0.00%)
Apr 12, 2021 5.280 5.450 4.160 4.300 56,063,732 -0.01(-0.23%)
Apr 09, 2021 3.810 4.363 3.760 4.310 12,092,900 +0.42(+10.80%)
Apr 08, 2021 3.360 4.380 3.340 3.890 49,575,960 +0.67(+20.81%)
Apr 07, 2021 3.300 3.400 3.150 3.220 466,106 -0.10(-3.01%)
Apr 06, 2021 3.120 3.530 3.080 3.320 5,371,476 +0.23(+7.44%)
Apr 05, 2021 3.210 3.250 3.010 3.090 1,126,795 -0.33(-9.65%)
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.