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

Curevac N.V. (NQ: CVAC )

2.330 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 8.700 9.320 8.680 9.280 422,011 +0.59(+6.79%)
Jul 28, 2023 8.340 8.739 8.070 8.690 385,098 +0.44(+5.33%)
Jul 27, 2023 8.770 8.835 8.170 8.250 528,105 -0.26(-3.06%)
Jul 26, 2023 8.900 9.050 8.490 8.510 582,663 -0.26(-2.96%)
Jul 25, 2023 9.000 9.183 8.730 8.770 393,892 -0.27(-2.99%)
Jul 24, 2023 9.390 9.480 8.920 9.040 470,697 -0.35(-3.73%)
Jul 21, 2023 9.610 9.700 9.270 9.390 475,818 -0.21(-2.19%)
Jul 20, 2023 10.01 10.01 9.530 9.600 280,561 -0.39(-3.90%)
Jul 19, 2023 9.790 10.19 9.760 9.990 333,782 +0.21(+2.15%)
Jul 18, 2023 9.850 10.08 9.720 9.780 436,319 -0.14(-1.41%)
Jul 17, 2023 9.940 10.14 9.840 9.920 606,298 +0.03(+0.30%)
Jul 14, 2023 10.23 10.34 9.750 9.890 387,623 -0.35(-3.42%)
Jul 13, 2023 10.25 10.54 10.08 10.24 639,308 +0.26(+2.61%)
Jul 12, 2023 10.36 10.48 9.570 9.980 814,307 -0.22(-2.16%)
Jul 11, 2023 10.23 10.57 10.09 10.20 322,800 -0.09(-0.87%)
Jul 10, 2023 10.28 10.70 10.13 10.29 498,694 -0.09(-0.87%)
Jul 07, 2023 9.800 10.47 9.720 10.38 464,848 +0.70(+7.23%)
Jul 06, 2023 10.14 10.15 9.430 9.680 572,020 -0.55(-5.38%)
Jul 05, 2023 10.75 10.77 9.965 10.23 1,061,876 -0.54(-5.01%)
Jul 03, 2023 10.42 10.87 10.41 10.77 274,801 +0.35(+3.36%)
Jun 30, 2023 11.03 11.03 10.36 10.42 989,004 -0.46(-4.23%)
Jun 29, 2023 11.28 11.35 10.83 10.88 480,863 -0.33(-2.94%)
Jun 28, 2023 10.90 11.49 10.62 11.21 694,425 +0.26(+2.37%)
Jun 27, 2023 11.66 11.73 9.850 10.95 1,961,549 -0.65(-5.60%)
Jun 26, 2023 12.11 12.27 11.57 11.60 1,269,274 -0.65(-5.31%)
Jun 23, 2023 11.24 12.36 11.02 12.25 2,433,695 +0.82(+7.17%)
Jun 22, 2023 11.53 11.82 11.35 11.43 588,802 -0.27(-2.31%)
Jun 21, 2023 11.35 11.84 11.22 11.70 932,611 +0.23(+2.01%)
Jun 20, 2023 10.23 12.09 10.23 11.47 4,591,106 +1.23(+12.01%)
Jun 16, 2023 9.940 10.64 9.940 10.24 1,344,547 +0.30(+3.02%)
Jun 15, 2023 10.11 10.26 9.870 9.940 250,953 +1.49(+17.63%)
May 08, 2023 8.240 8.650 8.140 8.450 509,198 +0.21(+2.55%)
May 05, 2023 7.510 8.350 7.470 8.240 867,767 +0.83(+11.20%)
May 04, 2023 7.000 7.470 6.850 7.410 386,008 +0.44(+6.31%)
May 03, 2023 6.690 7.000 6.641 6.970 480,471 +0.28(+4.19%)
May 02, 2023 7.020 7.140 6.585 6.690 363,338 -0.31(-4.43%)
May 01, 2023 7.320 7.380 7.000 7.000 363,073 -0.37(-5.02%)
Apr 28, 2023 7.310 7.400 7.280 7.370 613,302 +0.05(+0.68%)
Apr 27, 2023 7.290 7.430 7.280 7.320 452,119 +0.05(+0.69%)
Apr 26, 2023 7.150 7.320 7.127 7.270 595,348 +0.02(+0.28%)
Apr 25, 2023 7.580 7.750 7.010 7.250 598,271 -0.43(-5.60%)
Apr 24, 2023 7.980 8.030 7.520 7.680 443,802 -0.32(-4.00%)
Apr 21, 2023 7.965 8.045 7.839 8.000 259,356 +0.06(+0.76%)
Apr 20, 2023 7.970 8.140 7.925 7.940 305,444 -0.13(-1.61%)
Apr 19, 2023 7.850 8.070 7.840 8.070 353,558 +0.12(+1.51%)
Apr 18, 2023 7.950 8.040 7.650 7.950 327,534 +0.01(+0.13%)
Apr 17, 2023 7.820 8.200 7.820 7.940 347,259 +0.15(+1.93%)
Apr 14, 2023 7.920 8.130 7.660 7.790 227,150 -0.11(-1.39%)
Apr 13, 2023 7.520 7.930 7.510 7.900 357,895 +0.43(+5.76%)
Apr 12, 2023 7.650 7.700 7.380 7.470 312,003 -0.12(-1.58%)
Apr 11, 2023 7.360 7.640 7.270 7.590 440,417 +0.21(+2.85%)
Apr 10, 2023 7.160 7.425 7.070 7.380 326,668 +0.12(+1.65%)
Apr 06, 2023 6.910 7.320 6.870 7.260 346,789 +0.40(+5.83%)
Apr 05, 2023 6.810 7.040 6.780 6.860 259,071 +0.02(+0.22%)
Apr 04, 2023 7.090 7.270 6.840 6.845 470,950 -0.27(-3.73%)
Apr 03, 2023 7.000 7.160 6.920 7.110 393,242 +0.14(+2.01%)
Mar 31, 2023 6.730 7.010 6.730 6.970 584,135 +0.30(+4.50%)
Mar 30, 2023 6.800 6.990 6.660 6.670 398,961 -0.03(-0.45%)
Mar 29, 2023 6.450 6.725 6.450 6.700 238,680 +0.28(+4.28%)
Mar 28, 2023 6.650 6.650 6.320 6.425 356,917 -0.27(-3.96%)
Mar 27, 2023 6.530 6.740 6.530 6.690 401,638 +0.25(+3.88%)
Mar 24, 2023 6.490 6.580 6.330 6.440 570,292 -0.09(-1.38%)
Mar 23, 2023 6.660 6.840 6.440 6.530 447,433 +0.03(+0.46%)
Mar 22, 2023 6.930 6.930 6.490 6.500 748,343 -0.43(-6.20%)
Mar 21, 2023 6.830 6.980 6.810 6.930 438,030 +0.07(+1.02%)
Mar 20, 2023 6.950 7.010 6.730 6.860 316,111 -0.17(-2.42%)
Mar 17, 2023 6.890 7.030 6.730 7.030 711,141 +0.07(+1.01%)
Mar 16, 2023 6.900 6.990 6.800 6.960 554,083 -0.04(-0.57%)
Mar 15, 2023 6.940 7.090 6.880 7.000 669,088 -0.25(-3.45%)
Mar 14, 2023 7.220 7.260 7.020 7.250 505,821 +0.24(+3.42%)
Mar 13, 2023 6.720 7.050 6.640 7.010 484,395 +0.23(+3.39%)
Mar 10, 2023 7.020 7.050 6.620 6.780 995,849 +0.04(+0.59%)
Mar 09, 2023 7.260 7.320 6.675 6.740 855,675 -0.58(-7.92%)
Mar 08, 2023 7.420 7.470 7.185 7.320 593,935 -0.09(-1.21%)
Mar 07, 2023 7.670 7.700 7.400 7.410 532,400 -0.28(-3.64%)
Mar 06, 2023 8.180 8.250 7.610 7.690 676,793 -0.49(-5.99%)
Mar 03, 2023 7.860 8.190 7.810 8.180 514,151 +0.34(+4.34%)
Mar 02, 2023 8.100 8.140 7.800 7.840 488,486 -0.29(-3.57%)
Mar 01, 2023 8.560 8.740 8.120 8.130 1,083,671 -0.51(-5.90%)
Feb 28, 2023 8.530 8.670 8.510 8.640 338,388 +0.08(+0.93%)
Feb 27, 2023 8.600 8.660 8.500 8.560 437,702 +0.01(+0.12%)
Feb 24, 2023 8.550 8.680 8.520 8.550 641,450 -0.11(-1.27%)
Feb 23, 2023 8.770 8.770 8.580 8.660 1,917,057 -0.09(-1.03%)
Feb 22, 2023 8.670 8.840 8.643 8.750 607,715 -0.03(-0.34%)
Feb 21, 2023 8.850 8.890 8.730 8.780 831,090 -0.13(-1.46%)
Feb 17, 2023 8.850 8.940 8.739 8.910 732,258 +0.03(+0.34%)
Feb 16, 2023 8.840 9.110 8.820 8.880 596,029 +0.02(+0.23%)
Feb 15, 2023 9.090 9.090 8.830 8.860 1,064,042 -0.15(-1.66%)
Feb 14, 2023 8.850 9.035 8.790 9.010 1,455,525 +0.11(+1.24%)
Feb 13, 2023 8.930 9.105 8.840 8.900 1,436,185 -0.00(-0.06%)
Feb 10, 2023 8.760 9.130 8.740 8.905 631,236 +0.06(+0.74%)
Feb 09, 2023 9.240 9.320 8.780 8.840 2,285,361 -0.31(-3.39%)
Feb 08, 2023 9.390 9.450 9.100 9.150 6,509,917 -0.23(-2.45%)
Feb 07, 2023 9.880 9.990 8.755 9.380 3,474,511 -1.20(-11.34%)
Feb 06, 2023 10.92 11.15 10.57 10.58 475,895 -0.48(-4.34%)
Feb 03, 2023 11.47 11.83 11.01 11.06 537,147 -0.62(-5.31%)
Feb 02, 2023 11.44 11.91 11.42 11.68 612,840 -0.11(-0.93%)
Feb 01, 2023 10.82 11.79 10.73 11.79 960,648 +1.05(+9.78%)
Jan 31, 2023 11.38 11.75 10.65 10.74 909,637 -0.84(-7.25%)
Jan 30, 2023 12.00 12.48 11.52 11.58 1,529,541 +0.19(+1.67%)
Jan 27, 2023 11.22 11.62 11.18 11.39 772,368 +0.14(+1.24%)
Jan 26, 2023 11.22 11.39 10.85 11.25 761,571 +0.16(+1.44%)
Jan 25, 2023 10.03 11.25 9.990 11.09 849,510 +0.86(+8.41%)
Jan 24, 2023 10.08 10.49 10.08 10.23 513,833 -0.07(-0.68%)
Jan 23, 2023 10.48 10.48 9.830 10.30 972,267 -0.16(-1.53%)
Jan 20, 2023 10.56 10.74 10.21 10.46 1,647,830 +0.11(+1.06%)
Jan 19, 2023 10.40 10.69 9.600 10.35 5,263,209 +0.87(+9.18%)
Jan 18, 2023 9.420 9.629 9.300 9.480 734,346 -0.30(-3.07%)
Jan 17, 2023 10.04 10.09 9.460 9.780 1,044,922 -0.46(-4.49%)
Jan 13, 2023 10.65 10.81 9.945 10.24 1,393,417 -0.46(-4.30%)
Jan 12, 2023 11.26 11.35 10.31 10.70 2,262,155 -1.80(-14.40%)
Jan 11, 2023 12.68 12.79 11.04 12.50 3,437,021 +0.01(+0.08%)
Jan 10, 2023 11.89 12.60 11.10 12.49 5,602,547 +2.13(+20.56%)
Jan 09, 2023 10.11 11.14 9.830 10.36 6,758,465 +2.10(+25.42%)
Jan 06, 2023 7.190 8.300 6.860 8.260 2,860,556 +1.88(+29.47%)
Jan 05, 2023 6.540 6.550 6.250 6.380 216,080 -0.20(-3.04%)
Jan 04, 2023 6.420 6.620 6.350 6.580 249,114 +0.20(+3.13%)
Jan 03, 2023 6.310 6.640 6.200 6.380 473,626 +0.35(+5.80%)
Dec 30, 2022 5.990 6.250 5.835 6.030 497,930 -0.11(-1.79%)
Dec 29, 2022 5.880 6.390 5.830 6.140 336,110 +0.39(+6.88%)
Dec 28, 2022 5.740 5.905 5.700 5.745 303,370 -0.00(-0.09%)
Dec 27, 2022 6.270 6.300 5.630 5.750 508,068 -0.54(-8.59%)
Dec 23, 2022 6.450 6.560 6.270 6.290 296,900 -0.24(-3.68%)
Dec 22, 2022 6.570 6.670 6.390 6.530 236,264 -0.15(-2.25%)
Dec 21, 2022 6.450 6.770 6.450 6.680 261,456 +0.23(+3.57%)
Dec 20, 2022 6.580 6.830 6.380 6.450 353,234 -0.15(-2.27%)
Dec 19, 2022 6.810 6.990 6.580 6.600 387,429 -0.21(-3.08%)
Dec 16, 2022 6.750 6.930 6.520 6.810 1,065,479 +0.04(+0.59%)
Dec 15, 2022 7.070 7.170 6.745 6.770 700,394 -0.40(-5.58%)
Dec 14, 2022 8.180 8.180 7.050 7.170 1,862,111 -0.91(-11.26%)
Dec 13, 2022 8.000 8.370 8.000 8.080 2,411,939 +0.34(+4.39%)
Dec 12, 2022 7.910 7.970 7.470 7.740 250,959 -0.24(-3.01%)
Dec 09, 2022 8.050 8.250 7.930 7.980 246,167 -0.12(-1.48%)
Dec 08, 2022 7.570 8.160 7.550 8.100 520,933 +0.52(+6.86%)
Dec 07, 2022 7.340 7.610 7.310 7.580 260,687 +0.12(+1.61%)
Dec 06, 2022 7.530 7.545 7.320 7.460 271,636 -0.14(-1.84%)
Dec 05, 2022 7.630 7.730 7.530 7.600 331,662 -0.10(-1.30%)
Dec 02, 2022 7.530 7.790 7.470 7.700 353,151 +0.03(+0.39%)
Dec 01, 2022 7.300 7.810 7.230 7.670 593,592 +0.42(+5.79%)
Nov 30, 2022 7.190 7.340 6.810 7.250 449,271 +0.27(+3.87%)
Nov 29, 2022 7.040 7.125 6.891 6.980 306,392 -0.04(-0.57%)
Nov 28, 2022 7.380 7.415 6.960 7.020 552,145 -0.45(-6.02%)
Nov 25, 2022 7.610 7.690 7.340 7.470 255,967 -0.16(-2.10%)
Nov 23, 2022 7.560 7.800 7.470 7.630 551,032 +0.02(+0.26%)
Nov 22, 2022 7.880 7.880 7.460 7.610 192,806 -0.34(-4.28%)
Nov 21, 2022 8.060 8.200 7.760 7.950 229,722 -0.21(-2.57%)
Nov 18, 2022 8.460 8.470 8.010 8.160 222,695 -0.34(-4.00%)
Nov 17, 2022 7.950 8.650 7.950 8.500 696,705 +0.33(+4.04%)
Nov 16, 2022 7.850 8.320 7.460 8.170 921,924 +0.10(+1.24%)
Nov 15, 2022 8.550 8.550 7.730 8.070 933,741 -0.20(-2.42%)
Nov 14, 2022 7.400 8.320 7.380 8.270 708,426 +0.92(+12.52%)
Nov 11, 2022 7.560 8.110 7.330 7.350 952,075 -0.01(-0.14%)
Nov 10, 2022 7.220 7.410 6.940 7.360 344,229 +0.36(+5.14%)
Nov 09, 2022 7.300 7.430 6.900 7.000 177,500 -0.31(-4.24%)
Nov 08, 2022 7.380 7.640 7.210 7.310 176,412 -0.03(-0.41%)
Nov 07, 2022 7.200 7.380 7.090 7.340 344,468 +0.17(+2.37%)
Nov 04, 2022 7.210 7.325 7.000 7.170 167,140 +0.19(+2.72%)
Nov 03, 2022 7.130 7.250 6.980 6.980 110,965 -0.20(-2.79%)
Nov 02, 2022 7.270 7.550 7.120 7.180 275,654 -0.08(-1.10%)
Nov 01, 2022 7.360 7.610 7.250 7.260 207,777 -0.02(-0.27%)
Oct 31, 2022 7.640 7.640 7.200 7.280 202,282 -0.32(-4.21%)
Oct 28, 2022 7.440 7.650 7.375 7.600 201,080 +0.09(+1.20%)
Oct 27, 2022 7.670 7.846 7.490 7.510 304,924 -0.09(-1.18%)
Oct 26, 2022 7.490 7.740 7.400 7.600 281,856 +0.12(+1.60%)
Oct 25, 2022 7.450 7.670 7.370 7.480 192,381 +0.04(+0.54%)
Oct 24, 2022 7.430 7.530 6.945 7.440 278,323 -0.05(-0.67%)
Oct 21, 2022 7.230 7.490 7.155 7.490 181,787 +0.28(+3.88%)
Oct 20, 2022 7.320 7.480 7.080 7.210 223,852 -0.12(-1.64%)
Oct 19, 2022 7.630 7.630 7.240 7.330 166,599 -0.35(-4.56%)
Oct 18, 2022 7.800 7.890 7.620 7.680 215,216 +0.00(+0.00%)
Oct 17, 2022 7.770 7.790 7.610 7.680 198,146 +0.16(+2.13%)
Oct 14, 2022 7.730 7.770 7.480 7.520 129,732 -0.15(-1.96%)
Oct 13, 2022 7.510 7.770 7.240 7.670 378,071 -0.05(-0.65%)
Oct 12, 2022 7.680 8.960 7.376 7.720 729,041 +0.21(+2.80%)
Oct 11, 2022 7.440 7.790 7.250 7.510 356,429 +0.00(+0.00%)
Oct 10, 2022 7.670 7.750 7.280 7.510 238,094 -0.18(-2.34%)
Oct 07, 2022 7.940 8.098 7.590 7.690 164,348 -0.35(-4.35%)
Oct 06, 2022 8.150 8.280 7.990 8.040 136,719 -0.18(-2.19%)
Oct 05, 2022 8.250 8.280 7.980 8.220 272,091 -0.16(-1.91%)
Oct 04, 2022 8.290 8.440 8.140 8.380 176,445 +0.44(+5.54%)
Oct 03, 2022 7.860 8.060 7.730 7.940 217,632 +0.06(+0.76%)
Sep 30, 2022 8.000 8.330 7.880 7.880 246,436 -0.16(-1.99%)
Sep 29, 2022 8.010 8.250 7.970 8.040 203,667 -0.18(-2.19%)
Sep 28, 2022 7.980 8.290 7.840 8.220 425,200 +0.29(+3.66%)
Sep 27, 2022 7.830 8.080 7.740 7.930 258,298 +0.22(+2.85%)
Sep 26, 2022 7.450 8.170 7.410 7.710 780,544 +0.23(+3.07%)
Sep 23, 2022 7.360 7.590 6.990 7.480 879,966 -0.07(-0.93%)
Sep 22, 2022 8.670 8.723 7.530 7.550 767,446 -1.24(-14.11%)
Sep 21, 2022 9.040 9.210 8.620 8.790 291,080 -0.21(-2.33%)
Sep 20, 2022 8.880 9.300 8.710 9.000 380,714 -0.07(-0.77%)
Sep 19, 2022 9.430 9.540 9.000 9.070 336,536 -0.50(-5.22%)
Sep 16, 2022 9.360 9.600 9.360 9.570 241,549 -0.07(-0.73%)
Sep 15, 2022 9.610 9.740 9.480 9.640 168,581 +0.03(+0.31%)
Sep 14, 2022 9.620 9.640 9.450 9.610 142,401 -0.01(-0.10%)
Sep 13, 2022 9.930 9.930 9.490 9.620 169,055 -0.49(-4.85%)
Sep 12, 2022 9.800 10.18 9.800 10.11 207,486 +0.43(+4.44%)
Sep 09, 2022 9.760 10.04 9.650 9.680 229,325 +0.00(+0.00%)
Sep 08, 2022 9.610 9.960 9.530 9.680 247,180 -0.10(-1.02%)
Sep 07, 2022 9.450 10.06 9.440 9.780 251,937 +0.29(+3.06%)
Sep 06, 2022 9.580 9.710 9.430 9.490 333,925 -0.21(-2.16%)
Sep 02, 2022 10.19 10.26 9.620 9.700 242,719 -0.33(-3.29%)
Sep 01, 2022 9.730 10.04 9.350 10.03 324,450 +0.19(+1.93%)
Aug 31, 2022 10.30 10.50 9.660 9.840 476,500 -0.40(-3.91%)
Aug 30, 2022 10.42 10.57 9.940 10.24 356,103 -0.14(-1.35%)
Aug 29, 2022 10.13 10.49 10.11 10.38 264,990 +0.09(+0.87%)
Aug 26, 2022 11.32 11.43 10.06 10.29 454,908 -1.12(-9.82%)
Aug 25, 2022 11.24 11.43 10.95 11.41 359,904 +0.22(+1.97%)
Aug 24, 2022 11.33 11.56 11.18 11.19 317,056 -0.13(-1.15%)
Aug 23, 2022 11.37 11.51 10.96 11.32 365,116 +0.03(+0.27%)
Aug 22, 2022 12.00 12.10 11.16 11.29 397,233 -0.79(-6.54%)
Aug 19, 2022 12.48 12.55 12.03 12.08 392,864 -0.42(-3.36%)
Aug 18, 2022 13.10 13.31 12.37 12.50 444,513 -0.68(-5.16%)
Aug 17, 2022 13.73 13.76 13.17 13.18 220,684 -0.56(-4.08%)
Aug 16, 2022 13.55 13.82 13.10 13.74 202,225 +0.36(+2.69%)
Aug 15, 2022 13.47 13.63 13.22 13.38 182,611 -0.10(-0.74%)
Aug 12, 2022 13.42 13.66 13.35 13.48 301,520 +0.09(+0.67%)
Aug 11, 2022 13.80 14.19 13.24 13.39 307,040 -0.48(-3.46%)
Aug 10, 2022 13.80 14.17 13.62 13.87 417,592 +0.34(+2.51%)
Aug 09, 2022 13.55 13.81 13.35 13.53 422,011 -0.39(-2.80%)
Aug 08, 2022 13.75 14.31 13.47 13.92 289,963 +0.16(+1.16%)
Aug 05, 2022 13.69 13.79 13.34 13.76 163,707 +0.06(+0.44%)
Aug 04, 2022 12.72 13.83 12.72 13.70 347,146 +1.05(+8.30%)
Aug 03, 2022 12.70 13.07 12.52 12.65 354,581 +0.15(+1.20%)
Aug 02, 2022 12.84 13.07 12.45 12.50 416,777 -0.42(-3.25%)
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.