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

Morphosys Ag ADR (NQ: MOR )

18.00 +0.13 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 6.250 6.850 6.210 6.840 3,401,059 +0.89(+14.96%)
Nov 29, 2023 5.510 5.950 5.390 5.950 2,451,006 +0.40(+7.21%)
Nov 28, 2023 5.030 5.550 5.010 5.550 1,841,857 +0.40(+7.77%)
Nov 27, 2023 4.790 5.179 4.780 5.150 2,057,581 +0.48(+10.28%)
Nov 24, 2023 4.440 4.720 4.440 4.670 1,285,672 +0.12(+2.64%)
Nov 22, 2023 4.280 4.630 4.185 4.550 2,208,162 +0.00(+0.00%)
Nov 21, 2023 4.730 4.770 4.341 4.550 4,491,593 -1.31(-22.35%)
Nov 20, 2023 5.870 5.985 5.730 5.860 1,066,623 +0.02(+0.34%)
Nov 17, 2023 6.110 6.110 5.790 5.840 759,530 -0.36(-5.81%)
Nov 16, 2023 6.510 6.570 6.190 6.200 1,220,681 -0.75(-10.79%)
Nov 15, 2023 7.410 7.598 6.920 6.950 1,100,638 -0.53(-7.09%)
Nov 14, 2023 7.630 7.710 7.400 7.480 511,242 +0.28(+3.89%)
Nov 13, 2023 7.700 7.700 7.190 7.200 650,227 -0.40(-5.26%)
Nov 10, 2023 7.700 7.760 7.580 7.600 541,063 -0.24(-3.06%)
Nov 09, 2023 8.450 8.460 7.810 7.840 573,203 -0.42(-5.08%)
Nov 08, 2023 8.520 8.550 8.210 8.260 614,162 +0.08(+0.98%)
Nov 07, 2023 8.270 8.310 8.030 8.180 440,164 -0.06(-0.73%)
Nov 06, 2023 8.420 8.526 8.185 8.240 865,876 +0.31(+3.91%)
Nov 03, 2023 8.010 8.370 7.885 7.930 857,823 +0.41(+5.45%)
Nov 02, 2023 8.300 8.350 7.520 7.520 643,110 -0.60(-7.39%)
Nov 01, 2023 7.940 8.220 7.900 8.120 623,007 +0.15(+1.88%)
Oct 31, 2023 8.130 8.140 7.930 7.970 192,959 +0.17(+2.18%)
Oct 30, 2023 7.840 7.940 7.800 7.800 143,625 +0.18(+2.36%)
Oct 27, 2023 7.800 7.810 7.540 7.620 309,466 +0.03(+0.40%)
Oct 26, 2023 7.450 7.600 7.275 7.590 213,636 +0.44(+6.15%)
Oct 25, 2023 7.090 7.320 7.000 7.150 270,555 +0.27(+3.92%)
Oct 24, 2023 6.960 7.050 6.850 6.880 172,040 +0.05(+0.73%)
Oct 23, 2023 6.710 6.860 6.650 6.830 214,594 +0.24(+3.64%)
Oct 20, 2023 6.720 6.770 6.585 6.590 164,509 +0.00(+0.00%)
Oct 19, 2023 6.710 6.770 6.560 6.590 174,616 -0.19(-2.80%)
Oct 18, 2023 6.940 6.940 6.760 6.780 156,754 -0.01(-0.15%)
Oct 17, 2023 6.800 7.250 6.730 6.790 526,730 +0.06(+0.89%)
Oct 16, 2023 6.510 6.775 6.480 6.730 356,787 +0.23(+3.54%)
Oct 13, 2023 6.350 6.510 6.210 6.500 421,689 +0.34(+5.52%)
Oct 12, 2023 6.170 6.170 6.050 6.160 154,503 +0.00(+0.00%)
Oct 11, 2023 6.190 6.200 5.990 6.160 150,352 -0.11(-1.75%)
Oct 10, 2023 6.240 6.320 6.200 6.270 167,802 +0.33(+5.56%)
Oct 09, 2023 5.970 6.000 5.900 5.940 80,119 -0.21(-3.41%)
Oct 06, 2023 6.030 6.210 5.990 6.150 54,888 +0.09(+1.49%)
Oct 05, 2023 6.040 6.100 5.910 6.060 120,795 +0.15(+2.54%)
Oct 04, 2023 6.040 6.040 5.845 5.910 1,250,007 -0.21(-3.43%)
Oct 03, 2023 6.200 6.240 6.060 6.120 177,053 -0.28(-4.38%)
Oct 02, 2023 6.530 6.570 6.370 6.400 100,750 -0.32(-4.76%)
Sep 29, 2023 6.940 6.940 6.695 6.720 101,320 -0.07(-1.03%)
Sep 28, 2023 7.050 7.050 6.770 6.790 207,596 -0.52(-7.11%)
Sep 27, 2023 7.460 7.460 7.200 7.310 40,236 +0.05(+0.69%)
Sep 26, 2023 7.210 7.410 7.200 7.260 90,188 -0.18(-2.42%)
Sep 25, 2023 7.110 7.500 7.390 7.440 176,665 -0.06(-0.80%)
Sep 22, 2023 7.420 7.540 7.380 7.500 52,616 -0.01(-0.20%)
Sep 21, 2023 7.790 7.790 7.490 7.515 152,048 -0.39(-4.87%)
Sep 20, 2023 7.810 8.060 7.610 7.900 234,846 +0.17(+2.20%)
Sep 19, 2023 7.690 7.740 7.580 7.730 54,418 -0.02(-0.26%)
Sep 18, 2023 8.090 8.090 7.670 7.750 161,829 -0.29(-3.61%)
Sep 15, 2023 8.130 8.300 8.012 8.040 467,937 +0.06(+0.75%)
Sep 14, 2023 8.000 8.000 7.830 7.980 196,338 +0.06(+0.76%)
Sep 13, 2023 8.080 8.131 7.910 7.920 89,407 -0.16(-1.98%)
Sep 12, 2023 7.900 8.110 7.880 8.080 77,033 +0.11(+1.38%)
Sep 11, 2023 7.960 7.990 7.825 7.970 210,304 +0.21(+2.71%)
Sep 08, 2023 7.630 7.780 7.630 7.760 131,300 +0.22(+2.92%)
Sep 07, 2023 7.540 7.600 7.520 7.540 17,356 -0.08(-1.05%)
Sep 06, 2023 7.660 7.680 7.520 7.620 165,892 -0.15(-1.93%)
Sep 05, 2023 7.700 7.790 7.620 7.770 141,149 +0.35(+4.72%)
Sep 01, 2023 7.570 7.620 7.418 7.420 108,293 -0.08(-1.07%)
Aug 31, 2023 7.570 7.630 7.500 7.500 58,792 -0.07(-0.92%)
Aug 30, 2023 7.750 7.750 7.545 7.570 48,515 -0.16(-2.07%)
Aug 29, 2023 7.660 7.800 7.660 7.730 79,617 -0.03(-0.39%)
Aug 28, 2023 7.890 7.890 7.740 7.760 63,159 -0.14(-1.77%)
Aug 25, 2023 7.850 7.950 7.661 7.900 177,600 +0.00(+0.00%)
Aug 24, 2023 8.010 8.040 7.750 7.900 313,912 -0.17(-2.11%)
Aug 23, 2023 7.990 8.220 7.980 8.070 240,239 +0.14(+1.77%)
Aug 22, 2023 8.000 8.040 7.920 7.930 163,388 +0.08(+1.02%)
Aug 21, 2023 7.830 7.920 7.790 7.850 167,902 +0.24(+3.15%)
Aug 18, 2023 7.520 7.690 7.520 7.610 117,787 -0.19(-2.44%)
Aug 17, 2023 7.740 7.851 7.680 7.800 116,050 +0.09(+1.17%)
Aug 16, 2023 7.600 7.710 7.495 7.710 329,194 +0.05(+0.65%)
Aug 15, 2023 7.780 7.810 7.645 7.660 63,274 +0.00(+0.00%)
Aug 14, 2023 7.520 7.720 7.450 7.660 79,896 +0.13(+1.73%)
Aug 11, 2023 7.550 7.620 7.500 7.530 49,246 -0.01(-0.13%)
Aug 10, 2023 7.790 7.940 7.490 7.540 149,744 +0.04(+0.53%)
Aug 09, 2023 7.580 7.645 7.480 7.500 47,361 -0.01(-0.13%)
Aug 08, 2023 7.520 7.584 7.440 7.510 123,457 -0.05(-0.66%)
Aug 07, 2023 7.680 7.680 7.390 7.560 158,509 -0.19(-2.45%)
Aug 04, 2023 7.640 7.880 7.580 7.750 173,028 +0.09(+1.17%)
Aug 03, 2023 7.670 7.810 7.630 7.660 178,504 +0.10(+1.32%)
Aug 02, 2023 7.420 7.740 7.330 7.560 243,218 -0.13(-1.69%)
Aug 01, 2023 7.340 7.690 7.320 7.690 180,955 +0.34(+4.63%)
Jul 31, 2023 7.290 7.380 7.210 7.350 68,556 +0.00(+0.00%)
Jul 28, 2023 7.320 7.460 7.310 7.350 279,124 +0.16(+2.23%)
Jul 27, 2023 7.820 7.825 7.145 7.190 763,242 -0.82(-10.24%)
Jul 26, 2023 7.860 8.030 7.810 8.010 187,673 -0.04(-0.50%)
Jul 25, 2023 8.020 8.200 8.020 8.050 217,512 -0.17(-2.07%)
Jul 24, 2023 8.290 8.390 8.220 8.220 269,136 -0.24(-2.84%)
Jul 21, 2023 8.420 8.525 8.360 8.460 94,542 -0.14(-1.63%)
Jul 20, 2023 8.580 8.670 8.460 8.600 488,046 +0.11(+1.30%)
Jul 19, 2023 8.270 8.540 8.240 8.490 436,466 +0.14(+1.68%)
Jul 18, 2023 8.380 8.415 8.262 8.350 343,191 +0.23(+2.83%)
Jul 17, 2023 8.000 8.240 7.970 8.120 227,708 +0.28(+3.57%)
Jul 14, 2023 7.700 7.940 7.670 7.840 196,961 +0.28(+3.70%)
Jul 13, 2023 7.620 7.665 7.510 7.560 104,525 -0.06(-0.79%)
Jul 12, 2023 7.520 7.640 7.380 7.620 128,799 -0.16(-2.06%)
Jul 11, 2023 7.800 7.910 7.750 7.780 157,479 -0.08(-1.02%)
Jul 10, 2023 7.610 7.860 7.547 7.860 109,711 +0.10(+1.29%)
Jul 07, 2023 7.720 7.843 7.660 7.760 200,077 +0.30(+4.02%)
Jul 06, 2023 7.440 7.470 7.240 7.460 238,949 +0.27(+3.76%)
Jul 05, 2023 7.020 7.230 7.000 7.190 165,668 +0.08(+1.13%)
Jul 03, 2023 7.240 7.250 7.090 7.110 127,147 -0.36(-4.82%)
Jun 30, 2023 7.460 7.610 7.420 7.470 159,968 +0.05(+0.67%)
Jun 29, 2023 7.220 7.440 7.140 7.420 219,040 +0.00(+0.00%)
Jun 28, 2023 7.390 7.480 7.300 7.420 113,844 +0.02(+0.27%)
Jun 27, 2023 7.230 7.450 7.090 7.400 379,472 +0.00(+0.00%)
Jun 26, 2023 7.490 7.540 7.300 7.400 150,100 -0.15(-1.99%)
Jun 23, 2023 7.780 7.810 7.495 7.550 88,277 -0.07(-0.92%)
Jun 22, 2023 7.660 7.710 7.550 7.620 115,964 -0.12(-1.55%)
Jun 21, 2023 7.520 7.900 7.510 7.740 635,683 +0.17(+2.25%)
Jun 20, 2023 7.570 7.610 7.380 7.570 180,775 -0.15(-1.94%)
Jun 16, 2023 7.640 7.880 7.510 7.720 621,575 +0.65(+9.19%)
Jun 15, 2023 6.990 7.130 6.941 7.070 46,464 +1.40(+24.69%)
May 08, 2023 5.500 5.675 5.490 5.670 78,464 +0.04(+0.71%)
May 05, 2023 5.600 5.730 5.530 5.630 656,210 +0.07(+1.26%)
May 04, 2023 5.480 5.660 5.400 5.560 185,439 +0.41(+7.96%)
May 03, 2023 5.200 5.600 5.150 5.150 107,450 -0.07(-1.34%)
May 02, 2023 5.390 5.390 5.080 5.220 47,876 -0.13(-2.43%)
May 01, 2023 5.230 5.405 5.100 5.350 83,240 +0.11(+2.10%)
Apr 28, 2023 5.140 5.360 5.090 5.240 31,671 -0.05(-0.95%)
Apr 27, 2023 5.180 5.310 5.100 5.290 59,666 +0.13(+2.52%)
Apr 26, 2023 5.270 5.305 5.130 5.160 39,810 +0.04(+0.78%)
Apr 25, 2023 5.290 5.370 4.830 5.120 111,291 -0.27(-5.01%)
Apr 24, 2023 5.470 5.510 5.380 5.390 57,731 +0.06(+1.13%)
Apr 21, 2023 5.085 5.330 5.085 5.330 75,705 +0.30(+5.96%)
Apr 20, 2023 5.000 5.130 4.940 5.030 65,060 -0.14(-2.71%)
Apr 19, 2023 5.090 5.210 5.000 5.170 39,459 -0.03(-0.58%)
Apr 18, 2023 5.150 5.200 5.095 5.200 20,079 +0.09(+1.76%)
Apr 17, 2023 5.170 5.190 5.062 5.110 28,139 -0.09(-1.73%)
Apr 14, 2023 5.210 5.210 5.030 5.200 111,273 +0.05(+0.97%)
Apr 13, 2023 4.970 5.200 4.960 5.150 200,904 +0.23(+4.67%)
Apr 12, 2023 4.820 4.930 4.670 4.920 65,133 +0.17(+3.58%)
Apr 11, 2023 4.700 4.780 4.482 4.750 49,704 +0.09(+1.93%)
Apr 10, 2023 5.260 5.260 4.590 4.660 105,036 -0.29(-5.86%)
Apr 06, 2023 4.460 4.960 4.380 4.950 186,428 +0.36(+7.84%)
Apr 05, 2023 4.250 4.640 4.230 4.590 853,358 +0.64(+16.20%)
Apr 04, 2023 3.960 4.000 3.950 3.950 26,694 +0.00(+0.00%)
Apr 03, 2023 3.910 3.960 3.890 3.950 49,690 -0.01(-0.25%)
Mar 31, 2023 3.980 3.990 3.900 3.960 439,444 -0.16(-3.88%)
Mar 30, 2023 4.120 4.170 4.050 4.120 38,987 +0.01(+0.24%)
Mar 29, 2023 4.020 4.140 4.020 4.110 112,124 +0.07(+1.73%)
Mar 28, 2023 3.950 4.050 3.950 4.040 16,684 +0.07(+1.76%)
Mar 27, 2023 3.950 4.000 3.920 3.970 132,123 +0.03(+0.76%)
Mar 24, 2023 3.860 3.950 3.830 3.940 11,324 +0.00(+0.00%)
Mar 23, 2023 3.940 4.017 3.900 3.940 43,135 +0.05(+1.29%)
Mar 22, 2023 3.940 3.980 3.870 3.890 463,395 -0.10(-2.51%)
Mar 21, 2023 3.920 4.000 3.880 3.990 121,877 +0.09(+2.31%)
Mar 20, 2023 3.750 3.910 3.740 3.900 13,706 +0.09(+2.36%)
Mar 17, 2023 3.800 3.950 3.760 3.810 51,570 -0.12(-3.05%)
Mar 16, 2023 3.810 4.410 3.770 3.930 204,719 +0.19(+5.08%)
Mar 15, 2023 3.740 3.890 3.650 3.740 131,281 -0.23(-5.79%)
Mar 14, 2023 3.840 3.970 3.830 3.970 99,595 +0.06(+1.53%)
Mar 13, 2023 3.810 3.910 3.750 3.910 285,769 +0.12(+3.17%)
Mar 10, 2023 3.840 3.892 3.740 3.790 32,621 -0.18(-4.53%)
Mar 09, 2023 3.950 4.040 3.905 3.970 57,823 -0.09(-2.22%)
Mar 08, 2023 4.100 4.264 4.060 4.060 10,856 -0.09(-2.17%)
Mar 07, 2023 4.170 4.226 4.110 4.150 55,931 -0.09(-2.12%)
Mar 06, 2023 4.180 4.250 4.150 4.240 69,933 -0.02(-0.47%)
Mar 03, 2023 4.290 4.310 4.250 4.260 26,063 -0.06(-1.39%)
Mar 02, 2023 4.370 4.410 4.260 4.320 15,142 -0.19(-4.21%)
Mar 01, 2023 4.520 4.575 4.485 4.510 128,945 +0.01(+0.22%)
Feb 28, 2023 4.460 4.560 4.440 4.500 88,505 +0.00(+0.00%)
Feb 27, 2023 4.570 4.575 4.365 4.500 666,153 +0.02(+0.45%)
Feb 24, 2023 4.550 4.560 4.460 4.480 21,412 -0.08(-1.75%)
Feb 23, 2023 4.590 4.600 4.470 4.560 177,098 +0.04(+0.88%)
Feb 22, 2023 4.600 4.735 4.130 4.520 211,213 -0.09(-1.95%)
Feb 21, 2023 4.730 4.820 4.610 4.610 99,647 -0.08(-1.71%)
Feb 17, 2023 4.810 4.870 4.650 4.690 189,496 -0.11(-2.29%)
Feb 16, 2023 4.870 4.930 4.780 4.800 43,305 -0.19(-3.81%)
Feb 15, 2023 4.980 5.090 4.920 4.990 289,566 +0.06(+1.22%)
Feb 14, 2023 5.000 5.010 4.830 4.930 19,462 -0.05(-1.00%)
Feb 13, 2023 4.980 5.030 4.910 4.980 9,847 +0.01(+0.20%)
Feb 10, 2023 5.020 5.035 4.970 4.970 4,369 -0.03(-0.60%)
Feb 09, 2023 5.000 5.100 5.000 5.000 42,382 +0.00(+0.00%)
Feb 08, 2023 5.070 5.080 4.990 5.000 16,823 -0.06(-1.19%)
Feb 07, 2023 5.090 5.090 4.950 5.060 27,334 +0.05(+1.00%)
Feb 06, 2023 5.040 5.090 5.000 5.010 28,505 +0.00(+0.00%)
Feb 03, 2023 5.060 5.140 5.000 5.010 18,156 -0.21(-4.02%)
Feb 02, 2023 5.230 5.300 5.160 5.220 56,851 +0.16(+3.16%)
Feb 01, 2023 5.100 5.144 5.020 5.060 62,059 +0.11(+2.22%)
Jan 31, 2023 4.770 5.000 4.770 4.950 48,128 +0.09(+1.85%)
Jan 30, 2023 4.990 4.990 4.840 4.860 26,081 -0.08(-1.62%)
Jan 27, 2023 4.930 4.980 4.900 4.940 71,922 +0.01(+0.20%)
Jan 26, 2023 4.940 4.970 4.850 4.930 32,792 +0.04(+0.82%)
Jan 25, 2023 4.750 4.892 4.750 4.890 157,079 +0.19(+4.04%)
Jan 24, 2023 4.740 4.820 4.650 4.700 95,885 -0.13(-2.69%)
Jan 23, 2023 4.820 4.860 4.715 4.830 55,515 +0.13(+2.77%)
Jan 20, 2023 4.570 4.740 4.570 4.700 186,177 +0.09(+1.95%)
Jan 19, 2023 4.440 4.710 4.280 4.610 493,273 -0.06(-1.28%)
Jan 18, 2023 4.670 4.710 4.630 4.670 171,066 +0.05(+1.08%)
Jan 17, 2023 4.610 4.750 4.520 4.620 145,150 +0.05(+1.09%)
Jan 13, 2023 4.480 4.620 4.345 4.570 260,305 +0.39(+9.33%)
Jan 12, 2023 4.180 4.290 4.020 4.180 1,123,315 -0.07(-1.65%)
Jan 11, 2023 4.020 4.300 3.950 4.250 902,037 +0.07(+1.67%)
Jan 10, 2023 4.000 4.190 3.980 4.180 279,672 +0.19(+4.76%)
Jan 09, 2023 3.890 4.010 3.890 3.990 17,838 +0.11(+2.84%)
Jan 06, 2023 3.590 3.880 3.520 3.880 76,085 +0.28(+7.78%)
Jan 05, 2023 3.510 3.720 3.510 3.600 31,915 -0.23(-6.01%)
Jan 04, 2023 3.770 3.890 3.620 3.830 116,334 +0.27(+7.74%)
Jan 03, 2023 3.550 3.615 3.500 3.555 58,757 -0.02(-0.70%)
Dec 30, 2022 3.510 3.600 3.490 3.580 18,120 -0.02(-0.56%)
Dec 29, 2022 3.360 3.600 3.360 3.600 39,158 +0.36(+11.11%)
Dec 28, 2022 3.210 3.265 3.170 3.240 68,257 +0.03(+0.93%)
Dec 27, 2022 3.310 3.310 3.170 3.210 120,799 -0.04(-1.23%)
Dec 23, 2022 3.260 3.365 3.200 3.250 155,447 -0.17(-4.97%)
Dec 22, 2022 3.300 3.420 3.290 3.420 40,547 +0.05(+1.48%)
Dec 21, 2022 3.280 3.370 3.260 3.370 98,027 -0.09(-2.60%)
Dec 20, 2022 3.300 3.520 3.300 3.460 331,063 -0.13(-3.62%)
Dec 19, 2022 3.600 3.670 3.500 3.590 393,784 -0.08(-2.18%)
Dec 16, 2022 3.370 3.720 3.350 3.670 2,168,219 -0.32(-8.02%)
Dec 15, 2022 4.030 4.030 3.930 3.990 126,037 -0.09(-2.21%)
Dec 14, 2022 4.090 4.090 4.010 4.080 39,383 -0.11(-2.63%)
Dec 13, 2022 4.160 4.210 4.060 4.190 56,573 -0.08(-1.87%)
Dec 12, 2022 4.220 4.270 4.015 4.270 48,694 +0.02(+0.47%)
Dec 09, 2022 4.250 4.360 4.190 4.250 96,520 -0.10(-2.30%)
Dec 08, 2022 4.370 4.430 3.940 4.350 35,871 +0.03(+0.69%)
Dec 07, 2022 4.330 4.350 4.280 4.320 16,678 +0.04(+0.93%)
Dec 06, 2022 4.230 4.280 4.140 4.280 144,491 +0.06(+1.42%)
Dec 05, 2022 4.250 4.280 4.170 4.220 317,843 +0.01(+0.24%)
Dec 02, 2022 4.090 4.210 4.030 4.210 162,184 +0.28(+7.12%)
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.