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

Phreesia Inc (NY: PHR )

20.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 20.57 20.83 20.20 20.74 365,741 -0.10(-0.48%)
Apr 29, 2024 20.82 20.99 20.39 20.84 425,663 +0.23(+1.12%)
Apr 26, 2024 20.56 21.02 20.36 20.61 502,316 +0.15(+0.73%)
Apr 25, 2024 21.44 21.69 20.27 20.46 599,307 -1.48(-6.75%)
Apr 24, 2024 23.13 23.13 21.65 21.94 523,436 -1.20(-5.19%)
Apr 23, 2024 22.47 23.68 22.31 23.14 386,053 +0.73(+3.26%)
Apr 22, 2024 21.80 22.59 21.55 22.41 298,650 +0.71(+3.27%)
Apr 19, 2024 22.45 23.23 21.38 21.70 540,827 -0.92(-4.07%)
Apr 18, 2024 23.14 23.35 22.54 22.62 421,911 -0.54(-2.33%)
Apr 17, 2024 23.21 23.51 23.00 23.16 383,738 +0.16(+0.70%)
Apr 16, 2024 22.65 23.14 22.30 23.00 349,243 +0.25(+1.10%)
Apr 15, 2024 23.62 23.62 22.36 22.75 624,120 -0.83(-3.52%)
Apr 12, 2024 23.62 23.88 23.24 23.58 664,036 -0.22(-0.92%)
Apr 11, 2024 23.16 23.81 22.93 23.80 346,456 +0.50(+2.15%)
Apr 10, 2024 22.58 23.43 22.41 23.30 454,476 -0.44(-1.85%)
Apr 09, 2024 22.97 23.80 22.83 23.74 433,832 +0.85(+3.71%)
Apr 08, 2024 22.09 23.04 21.72 22.89 518,115 +1.10(+5.05%)
Apr 05, 2024 22.01 22.42 21.64 21.79 616,305 -0.47(-2.11%)
Apr 04, 2024 23.22 23.48 22.16 22.26 435,935 -0.56(-2.45%)
Apr 03, 2024 22.61 23.16 22.52 22.82 311,192 -0.06(-0.26%)
Apr 02, 2024 22.50 22.92 22.20 22.88 352,635 -0.20(-0.87%)
Apr 01, 2024 24.04 24.04 22.63 23.08 405,432 -0.85(-3.55%)
Mar 28, 2024 24.19 24.04 23.73 23.93 666,646 -0.46(-1.89%)
Mar 27, 2024 24.03 24.62 23.93 24.39 398,329 +0.69(+2.91%)
Mar 26, 2024 23.28 23.72 23.04 23.70 437,698 +0.69(+3.00%)
Mar 25, 2024 23.02 23.55 23.00 23.01 406,412 -0.01(-0.04%)
Mar 22, 2024 23.63 23.88 22.99 23.02 451,665 -0.56(-2.37%)
Mar 21, 2024 24.48 24.73 23.16 23.58 452,614 -0.64(-2.64%)
Mar 20, 2024 23.02 24.35 22.64 24.22 398,691 +1.04(+4.49%)
Mar 19, 2024 22.58 23.73 22.58 23.18 670,865 +0.24(+1.05%)
Mar 18, 2024 24.00 24.02 21.80 22.94 693,167 -0.81(-3.41%)
Mar 15, 2024 23.49 24.54 22.29 23.75 1,524,642 +1.08(+4.76%)
Mar 14, 2024 23.05 23.22 22.20 22.67 975,569 -0.68(-2.91%)
Mar 13, 2024 23.22 23.90 23.05 23.35 603,064 +0.10(+0.43%)
Mar 12, 2024 23.88 23.90 22.97 23.25 638,399 -0.84(-3.49%)
Mar 11, 2024 24.87 25.01 23.88 24.09 349,189 -0.75(-3.02%)
Mar 08, 2024 26.00 26.36 24.82 24.84 410,369 -0.79(-3.08%)
Mar 07, 2024 25.50 26.56 25.27 25.63 1,035,146 +0.62(+2.48%)
Mar 06, 2024 25.45 25.45 24.89 25.01 526,137 +0.02(+0.08%)
Mar 05, 2024 24.52 25.11 24.02 24.99 306,687 -0.04(-0.16%)
Mar 04, 2024 25.15 25.31 24.60 25.03 211,334 +0.05(+0.20%)
Mar 01, 2024 24.93 25.46 24.46 24.98 303,847 +0.23(+0.93%)
Feb 29, 2024 25.89 25.99 24.39 24.75 730,134 -0.52(-2.06%)
Feb 28, 2024 24.70 25.67 24.65 25.27 282,482 +0.12(+0.48%)
Feb 27, 2024 25.78 26.20 25.10 25.15 409,014 -0.23(-0.91%)
Feb 26, 2024 24.56 26.07 24.28 25.38 526,710 +1.16(+4.79%)
Feb 23, 2024 24.35 24.48 23.67 24.22 584,866 -0.20(-0.82%)
Feb 22, 2024 25.37 25.47 24.36 24.42 624,343 -0.75(-2.98%)
Feb 21, 2024 25.39 25.71 24.93 25.17 368,735 -0.62(-2.40%)
Feb 20, 2024 26.72 27.19 25.55 25.79 527,082 -1.74(-6.32%)
Feb 16, 2024 28.42 28.72 27.51 27.53 350,433 -1.33(-4.61%)
Feb 15, 2024 27.89 28.89 27.60 28.86 306,256 +1.59(+5.83%)
Feb 14, 2024 27.32 27.50 26.75 27.27 427,284 +0.46(+1.72%)
Feb 13, 2024 26.85 27.08 26.02 26.81 1,003,117 -1.98(-6.88%)
Feb 12, 2024 27.95 29.16 27.95 28.79 387,109 +0.88(+3.15%)
Feb 09, 2024 27.03 28.11 27.03 27.91 447,859 +0.89(+3.29%)
Feb 08, 2024 26.68 27.21 26.60 27.02 379,773 +0.33(+1.24%)
Feb 07, 2024 26.78 27.15 26.30 26.69 301,033 -0.19(-0.71%)
Feb 06, 2024 26.04 27.09 25.94 26.88 352,871 +0.95(+3.66%)
Feb 05, 2024 26.40 26.50 25.33 25.93 359,798 -0.78(-2.92%)
Feb 02, 2024 25.84 27.36 25.69 26.71 811,505 +0.67(+2.57%)
Feb 01, 2024 25.82 26.16 25.44 26.04 342,954 +0.56(+2.20%)
Jan 31, 2024 25.69 26.33 25.20 25.48 471,463 -0.13(-0.51%)
Jan 30, 2024 26.01 26.33 25.24 25.61 510,595 -0.78(-2.96%)
Jan 29, 2024 25.25 26.52 25.09 26.39 298,481 +1.14(+4.51%)
Jan 26, 2024 25.34 25.60 25.09 25.25 497,296 +0.20(+0.80%)
Jan 25, 2024 25.87 25.99 24.88 25.05 425,896 -0.20(-0.79%)
Jan 24, 2024 26.54 26.57 25.12 25.25 558,661 -0.80(-3.07%)
Jan 23, 2024 25.35 26.28 25.17 26.05 574,504 +1.12(+4.49%)
Jan 22, 2024 25.02 25.44 24.64 24.93 476,719 +0.28(+1.14%)
Jan 19, 2024 24.77 24.77 24.23 24.65 774,450 -0.16(-0.64%)
Jan 18, 2024 24.20 25.05 23.84 24.81 552,280 +0.78(+3.25%)
Jan 17, 2024 24.96 25.25 23.72 24.03 1,302,075 -0.68(-2.75%)
Jan 16, 2024 23.87 24.82 23.62 24.71 767,210 +0.56(+2.32%)
Jan 12, 2024 24.11 24.62 23.96 24.15 475,980 +0.23(+0.96%)
Jan 11, 2024 23.50 24.36 22.92 23.92 809,728 +0.48(+2.05%)
Jan 10, 2024 23.08 23.58 22.81 23.44 297,605 +0.47(+2.05%)
Jan 09, 2024 22.84 23.44 22.29 22.97 276,241 -0.33(-1.42%)
Jan 08, 2024 22.08 23.91 22.00 23.30 521,455 +0.99(+4.44%)
Jan 05, 2024 21.69 22.77 21.35 22.31 555,878 +0.27(+1.23%)
Jan 04, 2024 22.03 22.48 21.75 22.04 550,783 -0.06(-0.27%)
Jan 03, 2024 22.91 22.91 21.83 22.10 621,302 -0.84(-3.66%)
Jan 02, 2024 22.60 23.82 22.32 22.94 480,502 -0.21(-0.91%)
Dec 29, 2023 23.56 23.77 23.00 23.15 358,263 -0.44(-1.87%)
Dec 28, 2023 23.00 23.94 22.79 23.59 356,208 +0.45(+1.94%)
Dec 27, 2023 22.87 23.37 22.55 23.14 375,565 +0.41(+1.80%)
Dec 26, 2023 22.78 23.35 22.53 22.73 379,993 +0.13(+0.58%)
Dec 22, 2023 22.28 23.02 22.08 22.60 506,150 +0.46(+2.08%)
Dec 21, 2023 22.02 22.41 21.47 22.14 662,278 +0.34(+1.56%)
Dec 20, 2023 23.92 23.94 21.78 21.80 651,878 -2.20(-9.17%)
Dec 19, 2023 23.17 24.05 23.15 24.00 704,978 +0.95(+4.12%)
Dec 18, 2023 22.53 23.35 22.50 23.05 844,957 +0.55(+2.44%)
Dec 15, 2023 22.73 22.94 22.17 22.50 1,340,843 +0.00(+0.00%)
Dec 14, 2023 21.58 22.98 21.57 22.50 1,257,141 +1.47(+6.99%)
Dec 13, 2023 19.90 21.41 19.76 21.03 1,299,247 +1.02(+5.10%)
Dec 12, 2023 18.75 20.24 18.41 20.01 1,339,456 +1.25(+6.66%)
Dec 11, 2023 18.07 18.97 17.89 18.76 877,126 +0.72(+3.99%)
Dec 08, 2023 17.81 18.25 17.64 18.04 836,082 +0.17(+0.95%)
Dec 07, 2023 18.02 18.77 17.46 17.87 1,210,484 -0.01(-0.06%)
Dec 06, 2023 18.16 19.04 17.38 17.88 2,875,377 +3.13(+21.22%)
Dec 05, 2023 15.05 15.34 14.54 14.75 1,893,344 -0.43(-2.83%)
Dec 04, 2023 15.87 16.19 15.17 15.18 851,186 -0.71(-4.47%)
Dec 01, 2023 15.29 16.02 15.25 15.89 701,616 +0.48(+3.11%)
Nov 30, 2023 16.07 16.16 15.35 15.41 344,949 -0.48(-3.02%)
Nov 29, 2023 15.82 16.32 15.73 15.89 469,707 +0.26(+1.66%)
Nov 28, 2023 15.27 15.76 15.00 15.63 399,094 +0.21(+1.36%)
Nov 27, 2023 15.50 15.80 15.20 15.42 382,019 -0.27(-1.72%)
Nov 24, 2023 15.56 15.95 15.51 15.69 126,154 +0.08(+0.51%)
Nov 22, 2023 15.61 15.87 15.25 15.61 337,103 +0.23(+1.50%)
Nov 21, 2023 15.77 15.77 15.21 15.38 360,935 -0.61(-3.81%)
Nov 20, 2023 15.79 16.29 15.55 15.99 401,390 +0.28(+1.78%)
Nov 17, 2023 15.79 15.82 15.36 15.71 385,305 +0.09(+0.58%)
Nov 16, 2023 15.84 15.84 15.22 15.62 349,576 -0.36(-2.25%)
Nov 15, 2023 15.83 17.07 15.77 15.98 756,560 +0.17(+1.08%)
Nov 14, 2023 15.57 16.26 15.48 15.81 525,894 +1.21(+8.29%)
Nov 13, 2023 14.83 15.05 14.49 14.60 403,929 -0.35(-2.34%)
Nov 10, 2023 14.76 14.96 14.28 14.95 380,539 +0.37(+2.54%)
Nov 09, 2023 15.81 15.83 14.39 14.58 1,129,868 -1.07(-6.84%)
Nov 08, 2023 15.88 15.88 15.21 15.65 311,571 -0.23(-1.45%)
Nov 07, 2023 15.58 16.01 15.37 15.88 356,855 +0.40(+2.58%)
Nov 06, 2023 16.25 16.42 14.82 15.48 698,446 -0.87(-5.32%)
Nov 03, 2023 15.57 16.47 15.44 16.35 796,714 +1.31(+8.71%)
Nov 02, 2023 14.17 15.09 14.17 15.04 985,342 +1.25(+9.06%)
Nov 01, 2023 13.43 13.93 12.93 13.79 1,023,723 +0.13(+0.95%)
Oct 31, 2023 12.53 14.10 12.53 13.66 1,111,145 +1.27(+10.25%)
Oct 30, 2023 12.68 12.82 12.05 12.39 1,490,145 -0.06(-0.48%)
Oct 27, 2023 13.12 13.12 12.37 12.45 780,917 -0.49(-3.79%)
Oct 26, 2023 13.40 13.52 12.78 12.94 575,967 -0.40(-3.00%)
Oct 25, 2023 14.29 14.30 13.17 13.34 842,377 -1.17(-8.06%)
Oct 24, 2023 14.57 15.00 14.38 14.51 695,444 +0.19(+1.33%)
Oct 23, 2023 15.06 15.07 14.32 14.32 638,868 -0.78(-5.17%)
Oct 20, 2023 15.68 15.68 14.95 15.10 588,939 -0.66(-4.19%)
Oct 19, 2023 15.63 16.00 15.61 15.76 796,940 +0.07(+0.45%)
Oct 18, 2023 16.62 16.62 15.55 15.69 440,072 -1.13(-6.72%)
Oct 17, 2023 16.10 17.05 16.10 16.82 588,477 +0.43(+2.62%)
Oct 16, 2023 16.60 16.87 16.32 16.39 431,950 -0.13(-0.79%)
Oct 13, 2023 16.53 16.79 16.42 16.52 402,619 -0.10(-0.60%)
Oct 12, 2023 18.37 18.37 16.58 16.62 631,356 -1.67(-9.13%)
Oct 11, 2023 18.89 18.92 18.09 18.29 365,436 -0.59(-3.12%)
Oct 10, 2023 18.10 19.03 17.95 18.88 591,228 +0.76(+4.19%)
Oct 09, 2023 17.95 18.15 17.68 18.12 331,630 -0.14(-0.77%)
Oct 06, 2023 17.74 18.47 17.56 18.26 452,210 +0.32(+1.78%)
Oct 05, 2023 17.76 18.16 17.63 17.94 431,660 +0.12(+0.67%)
Oct 04, 2023 17.76 17.88 17.45 17.82 277,643 +0.05(+0.28%)
Oct 03, 2023 18.15 18.23 17.68 17.77 300,845 -0.54(-2.95%)
Oct 02, 2023 18.62 18.71 18.00 18.31 463,444 -0.37(-1.98%)
Sep 29, 2023 18.95 19.12 18.61 18.68 607,340 +0.05(+0.27%)
Sep 28, 2023 17.87 18.63 17.55 18.63 607,655 +0.78(+4.37%)
Sep 27, 2023 17.78 18.02 17.67 17.85 563,793 +0.21(+1.19%)
Sep 26, 2023 17.93 18.30 17.44 17.64 892,824 -0.51(-2.81%)
Sep 25, 2023 17.62 18.40 17.51 18.15 630,879 +0.39(+2.20%)
Sep 22, 2023 18.28 18.49 17.74 17.76 464,212 -0.39(-2.15%)
Sep 21, 2023 18.50 18.82 18.04 18.15 527,122 -0.70(-3.71%)
Sep 20, 2023 19.17 19.50 18.84 18.85 288,722 -0.26(-1.36%)
Sep 19, 2023 19.25 19.43 18.77 19.11 316,780 -0.42(-2.15%)
Sep 18, 2023 19.71 20.13 19.09 19.53 372,997 -0.43(-2.15%)
Sep 15, 2023 20.05 20.11 19.52 19.96 879,093 -0.13(-0.65%)
Sep 14, 2023 20.37 20.77 20.07 20.09 387,442 -0.10(-0.50%)
Sep 13, 2023 21.04 21.26 20.11 20.19 470,880 -1.08(-5.08%)
Sep 12, 2023 21.53 22.18 21.02 21.27 449,610 -0.60(-2.74%)
Sep 11, 2023 22.09 22.53 21.31 21.87 530,279 -0.03(-0.14%)
Sep 08, 2023 23.61 23.63 21.07 21.90 1,200,569 -1.74(-7.36%)
Sep 07, 2023 26.77 28.13 22.33 23.64 2,592,691 -6.71(-22.11%)
Sep 06, 2023 30.30 30.70 29.79 30.35 559,377 +0.35(+1.17%)
Sep 05, 2023 29.91 30.56 29.58 30.00 589,678 -0.12(-0.40%)
Sep 01, 2023 28.76 30.16 28.45 30.12 486,791 +1.65(+5.80%)
Aug 31, 2023 28.32 28.77 28.25 28.47 400,389 +0.21(+0.74%)
Aug 30, 2023 27.39 28.39 27.20 28.26 181,434 +0.75(+2.73%)
Aug 29, 2023 26.56 27.57 26.49 27.51 249,046 +0.71(+2.65%)
Aug 28, 2023 26.96 27.84 26.73 26.80 323,193 +0.19(+0.71%)
Aug 25, 2023 26.46 27.15 26.11 26.61 417,481 +0.22(+0.83%)
Aug 24, 2023 26.59 26.63 26.15 26.39 228,190 -0.26(-0.98%)
Aug 23, 2023 26.70 26.71 26.30 26.65 242,661 +0.15(+0.57%)
Aug 22, 2023 26.90 27.23 26.40 26.50 179,505 -0.28(-1.05%)
Aug 21, 2023 27.00 27.23 26.51 26.78 316,731 -0.36(-1.33%)
Aug 18, 2023 26.37 27.42 26.37 27.14 201,855 +0.47(+1.76%)
Aug 17, 2023 27.35 27.35 26.60 26.67 189,112 -0.65(-2.38%)
Aug 16, 2023 28.48 28.74 27.19 27.32 266,884 -1.25(-4.38%)
Aug 15, 2023 28.10 29.02 27.97 28.57 231,756 +0.54(+1.93%)
Aug 14, 2023 27.75 28.27 27.58 28.03 305,733 +0.08(+0.29%)
Aug 11, 2023 27.95 28.51 27.92 27.95 159,668 -0.28(-0.99%)
Aug 10, 2023 28.33 28.76 28.06 28.23 410,009 +0.03(+0.11%)
Aug 09, 2023 29.14 29.14 27.67 28.20 472,124 -1.30(-4.41%)
Aug 08, 2023 29.63 29.83 29.02 29.50 179,775 -0.72(-2.38%)
Aug 07, 2023 29.70 30.58 29.50 30.22 158,271 +0.31(+1.04%)
Aug 04, 2023 29.41 30.09 29.10 29.91 178,168 +0.61(+2.08%)
Aug 03, 2023 29.35 29.70 28.91 29.30 248,819 -0.24(-0.81%)
Aug 02, 2023 31.24 31.31 29.12 29.54 353,318 -2.35(-7.37%)
Aug 01, 2023 31.36 32.00 30.97 31.89 257,814 +0.17(+0.54%)
Jul 31, 2023 30.67 32.11 30.67 31.72 218,574 +0.99(+3.22%)
Jul 28, 2023 30.42 31.00 30.24 30.73 170,384 +0.73(+2.43%)
Jul 27, 2023 31.32 31.45 29.91 30.00 246,862 -0.98(-3.16%)
Jul 26, 2023 29.90 31.52 29.90 30.98 475,352 +0.67(+2.21%)
Jul 25, 2023 28.97 30.68 28.77 30.31 502,440 +1.20(+4.12%)
Jul 24, 2023 30.83 30.93 29.08 29.11 314,027 -1.93(-6.22%)
Jul 21, 2023 31.75 31.75 31.01 31.04 274,599 -0.36(-1.15%)
Jul 20, 2023 32.40 32.67 31.26 31.40 258,752 -1.11(-3.41%)
Jul 19, 2023 33.11 33.35 31.82 32.51 387,241 -0.16(-0.49%)
Jul 18, 2023 33.37 33.82 32.56 32.67 369,096 -0.83(-2.48%)
Jul 17, 2023 33.70 34.27 33.38 33.50 277,416 -0.22(-0.65%)
Jul 14, 2023 32.92 33.83 32.55 33.72 325,688 +0.92(+2.80%)
Jul 13, 2023 34.50 34.54 32.77 32.80 410,795 -1.72(-4.98%)
Jul 12, 2023 32.17 34.98 32.08 34.52 729,546 +2.90(+9.17%)
Jul 11, 2023 30.57 31.72 30.27 31.62 365,117 +1.10(+3.60%)
Jul 10, 2023 28.69 30.54 28.69 30.52 327,314 +1.65(+5.72%)
Jul 07, 2023 28.95 29.45 28.61 28.87 233,281 +0.00(+0.00%)
Jul 06, 2023 29.01 29.23 28.51 28.87 416,216 -0.65(-2.20%)
Jul 05, 2023 29.97 30.19 29.31 29.52 318,096 -0.74(-2.45%)
Jul 03, 2023 30.86 31.09 29.98 30.26 239,806 -0.75(-2.42%)
Jun 30, 2023 30.16 31.14 29.83 31.01 584,798 +1.16(+3.89%)
Jun 29, 2023 30.41 30.80 29.54 29.85 274,116 -0.72(-2.36%)
Jun 28, 2023 30.61 30.72 30.20 30.57 464,498 -0.19(-0.62%)
Jun 27, 2023 30.61 31.33 30.20 30.76 342,250 +0.30(+0.98%)
Jun 26, 2023 30.11 30.88 30.11 30.46 424,731 +0.09(+0.30%)
Jun 23, 2023 30.14 31.01 30.14 30.37 1,544,663 -0.35(-1.14%)
Jun 22, 2023 30.38 31.04 29.62 30.72 466,122 +0.11(+0.36%)
Jun 21, 2023 31.47 31.47 30.45 30.61 306,698 -1.21(-3.80%)
Jun 20, 2023 31.19 32.07 30.79 31.82 353,436 +0.03(+0.09%)
Jun 16, 2023 33.94 33.94 31.27 31.79 659,886 -1.65(-4.93%)
Jun 15, 2023 33.55 33.44 507,948 +3.78(+12.74%)
May 08, 2023 29.85 29.96 29.29 29.66 345,449 -0.22(-0.74%)
May 05, 2023 30.60 30.80 29.25 29.88 394,566 -0.68(-2.23%)
May 04, 2023 30.98 31.02 30.05 30.56 372,476 -0.69(-2.21%)
May 03, 2023 31.85 32.36 31.11 31.25 375,473 -0.50(-1.57%)
May 02, 2023 31.93 32.12 31.62 31.75 309,272 -0.51(-1.58%)
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.