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

Acasti Pharma (NQ: ACST )

2.780 +0.100 (+3.73%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2024 2.440 2.560 2.410 2.480 13,734 +0.03(+1.22%)
Jan 30, 2024 2.500 2.540 2.361 2.450 9,534 -0.05(-2.00%)
Jan 29, 2024 2.520 2.520 2.423 2.500 8,511 -0.05(-1.96%)
Jan 26, 2024 2.390 2.550 2.390 2.550 4,168 +0.16(+6.69%)
Jan 25, 2024 2.410 2.470 2.310 2.390 4,117 -0.02(-1.04%)
Jan 24, 2024 2.490 2.500 2.338 2.415 19,036 -0.01(-0.42%)
Jan 23, 2024 2.310 2.445 2.297 2.425 5,212 +0.07(+2.77%)
Jan 22, 2024 2.450 2.475 2.260 2.360 19,080 -0.08(-3.28%)
Jan 19, 2024 2.380 2.466 2.275 2.440 11,336 +0.03(+1.24%)
Jan 18, 2024 2.370 2.512 2.190 2.410 67,403 +0.23(+10.55%)
Jan 17, 2024 2.510 2.560 1.980 2.180 87,582 -0.41(-15.83%)
Jan 16, 2024 2.640 2.758 2.520 2.590 22,500 -0.09(-3.36%)
Jan 12, 2024 2.780 2.780 2.630 2.680 13,249 -0.08(-2.90%)
Jan 11, 2024 2.820 2.864 2.710 2.760 7,688 -0.08(-2.82%)
Jan 10, 2024 2.880 2.940 2.744 2.840 27,603 -0.02(-0.53%)
Jan 09, 2024 2.880 2.945 2.740 2.855 9,945 -0.02(-0.87%)
Jan 08, 2024 2.790 3.140 2.790 2.880 74,142 +0.01(+0.35%)
Jan 05, 2024 2.660 2.900 2.650 2.870 49,221 +0.16(+5.90%)
Jan 04, 2024 2.720 2.720 2.650 2.710 7,577 -0.01(-0.37%)
Jan 03, 2024 2.770 2.780 2.650 2.720 9,639 -0.04(-1.45%)
Jan 02, 2024 2.850 2.935 2.750 2.760 8,939 -0.13(-4.50%)
Dec 29, 2023 2.820 2.900 2.600 2.890 28,528 -0.02(-0.69%)
Dec 28, 2023 3.030 3.180 2.830 2.910 106,018 -0.14(-4.59%)
Dec 27, 2023 2.300 3.130 2.255 3.050 254,447 +0.80(+35.56%)
Dec 26, 2023 2.150 2.300 2.150 2.250 21,614 -0.04(-1.75%)
Dec 22, 2023 2.250 2.300 2.220 2.290 23,114 +0.05(+2.23%)
Dec 21, 2023 2.220 2.350 2.220 2.240 30,718 -0.00(-0.04%)
Dec 20, 2023 2.110 2.300 2.110 2.241 16,338 +0.10(+4.65%)
Dec 19, 2023 2.160 2.160 2.130 2.141 8,702 +0.02(+0.77%)
Dec 18, 2023 2.170 2.230 2.050 2.125 17,233 -0.02(-1.16%)
Dec 15, 2023 2.040 2.198 2.040 2.150 11,706 +0.02(+0.94%)
Dec 14, 2023 2.110 2.154 1.980 2.130 32,033 +0.01(+0.47%)
Dec 13, 2023 2.130 2.180 2.090 2.120 9,427 -0.04(-1.85%)
Dec 12, 2023 2.190 2.196 2.090 2.160 21,893 -0.05(-2.26%)
Dec 11, 2023 2.270 2.310 2.200 2.210 4,779 -0.09(-3.91%)
Dec 08, 2023 2.340 2.340 2.220 2.300 7,443 -0.03(-1.08%)
Dec 07, 2023 2.245 2.380 2.160 2.325 7,296 +0.10(+4.26%)
Dec 06, 2023 2.270 2.280 2.200 2.230 12,377 -0.05(-2.19%)
Dec 05, 2023 2.290 2.420 2.260 2.280 12,125 -0.05(-2.15%)
Dec 04, 2023 2.150 2.340 2.150 2.330 26,725 +0.17(+7.87%)
Dec 01, 2023 2.140 2.220 2.140 2.160 6,647 -0.01(-0.46%)
Nov 30, 2023 2.070 2.230 2.060 2.170 19,544 +0.12(+5.85%)
Nov 29, 2023 2.060 2.095 2.000 2.050 13,210 -0.03(-1.44%)
Nov 28, 2023 2.040 2.130 2.040 2.080 12,233 -0.07(-3.48%)
Nov 27, 2023 2.100 2.160 2.080 2.155 11,458 +0.04(+1.91%)
Nov 24, 2023 2.060 2.120 2.060 2.115 11,837 +0.02(+1.18%)
Nov 22, 2023 2.080 2.120 2.080 2.090 15,457 -0.01(-0.48%)
Nov 21, 2023 2.110 2.120 2.054 2.100 10,253 -0.02(-0.94%)
Nov 20, 2023 2.150 2.150 2.090 2.120 11,075 -0.05(-2.30%)
Nov 17, 2023 2.160 2.200 2.140 2.170 4,795 -0.01(-0.46%)
Nov 16, 2023 2.160 2.230 2.160 2.180 4,311 +0.00(+0.00%)
Nov 15, 2023 2.180 2.250 2.100 2.180 7,797 +0.00(+0.00%)
Nov 14, 2023 2.140 2.250 2.140 2.180 13,586 +0.03(+1.40%)
Nov 13, 2023 2.140 2.170 2.074 2.150 16,711 -0.07(-3.31%)
Nov 10, 2023 2.270 2.270 2.180 2.224 10,235 -0.05(-2.04%)
Nov 09, 2023 2.420 2.450 2.260 2.270 13,093 -0.18(-7.35%)
Nov 08, 2023 2.440 2.500 2.400 2.450 10,185 -0.02(-0.81%)
Nov 07, 2023 2.490 2.580 2.410 2.470 16,136 +0.01(+0.35%)
Nov 06, 2023 2.400 2.500 2.370 2.461 8,479 +0.06(+2.55%)
Nov 03, 2023 2.340 2.455 2.340 2.400 8,596 +0.06(+2.56%)
Nov 02, 2023 2.470 2.520 2.320 2.340 23,072 -0.07(-2.90%)
Nov 01, 2023 2.390 2.410 2.350 2.410 4,966 +0.05(+2.11%)
Oct 31, 2023 2.450 2.447 2.338 2.360 10,690 -0.04(-1.66%)
Oct 30, 2023 2.310 2.405 2.285 2.400 17,353 +0.00(+0.00%)
Oct 27, 2023 2.420 2.490 2.316 2.400 6,869 -0.03(-1.23%)
Oct 26, 2023 2.490 2.490 2.320 2.430 9,837 +0.06(+2.53%)
Oct 25, 2023 2.370 2.442 2.310 2.370 18,135 -0.03(-1.25%)
Oct 24, 2023 2.360 2.490 2.360 2.400 13,144 +0.01(+0.58%)
Oct 23, 2023 2.430 2.440 2.330 2.386 9,123 -0.04(-1.81%)
Oct 20, 2023 2.540 2.560 2.411 2.430 6,882 -0.06(-2.41%)
Oct 19, 2023 2.640 2.640 2.406 2.490 16,669 -0.12(-4.60%)
Oct 18, 2023 2.580 2.730 2.550 2.610 16,919 +0.00(+0.00%)
Oct 17, 2023 2.640 2.700 2.580 2.610 4,591 -0.07(-2.61%)
Oct 16, 2023 2.550 2.746 2.545 2.680 5,212 +0.08(+3.08%)
Oct 13, 2023 2.620 2.620 2.509 2.600 4,642 -0.04(-1.52%)
Oct 12, 2023 2.580 2.925 2.500 2.640 22,337 +0.03(+1.15%)
Oct 11, 2023 2.670 2.998 2.500 2.610 55,328 +0.03(+1.16%)
Oct 10, 2023 2.520 2.669 2.510 2.580 18,780 -0.03(-1.15%)
Oct 09, 2023 2.630 2.642 2.530 2.610 25,325 -0.04(-1.51%)
Oct 06, 2023 2.530 2.708 2.530 2.650 27,237 +0.07(+2.71%)
Oct 05, 2023 2.530 2.660 2.530 2.580 22,117 -0.01(-0.39%)
Oct 04, 2023 2.640 2.780 2.580 2.590 56,539 -0.07(-2.63%)
Oct 03, 2023 2.740 2.764 2.590 2.660 37,810 -0.16(-5.67%)
Oct 02, 2023 2.750 2.850 2.550 2.820 50,539 +0.04(+1.31%)
Sep 29, 2023 2.960 2.960 2.650 2.784 105,326 -0.17(-5.64%)
Sep 28, 2023 2.940 3.112 2.550 2.950 324,584 +0.18(+6.50%)
Sep 27, 2023 2.500 2.960 2.440 2.770 507,840 +0.36(+14.94%)
Sep 26, 2023 2.120 2.580 2.120 2.410 1,400,613 +0.63(+35.39%)
Sep 25, 2023 1.740 1.808 1.745 1.780 11,621 +0.01(+0.56%)
Sep 22, 2023 1.950 1.980 1.720 1.770 30,575 -0.11(-5.64%)
Sep 21, 2023 1.920 2.000 1.800 1.876 18,272 -0.04(-2.30%)
Sep 20, 2023 1.920 2.010 1.920 1.920 6,753 -0.05(-2.54%)
Sep 19, 2023 2.000 2.030 1.970 1.970 3,579 -0.04(-1.99%)
Sep 18, 2023 2.040 2.040 2.000 2.010 6,033 +0.00(+0.00%)
Sep 15, 2023 1.950 2.070 1.930 2.010 6,860 +0.00(+0.00%)
Sep 14, 2023 2.000 2.035 1.917 2.010 24,841 +0.00(+0.00%)
Sep 13, 2023 2.050 2.092 2.000 2.010 9,991 -0.01(-0.50%)
Sep 12, 2023 2.010 2.050 2.010 2.020 7,353 -0.03(-1.46%)
Sep 11, 2023 2.050 2.125 2.050 2.050 7,233 -0.07(-3.30%)
Sep 08, 2023 2.060 2.120 2.060 2.120 6,915 +0.04(+1.92%)
Sep 07, 2023 2.040 2.250 2.040 2.080 5,470 -0.05(-2.35%)
Sep 06, 2023 2.090 2.190 2.084 2.130 5,031 +0.04(+1.91%)
Sep 05, 2023 2.010 2.100 2.010 2.090 5,420 -0.01(-0.47%)
Sep 01, 2023 2.050 2.100 2.040 2.100 8,332 +0.04(+1.93%)
Aug 31, 2023 2.050 2.100 2.050 2.060 3,122 -0.02(-0.84%)
Aug 30, 2023 2.030 2.135 2.030 2.077 6,502 +0.01(+0.60%)
Aug 29, 2023 2.090 2.105 2.040 2.065 5,616 +0.02(+1.23%)
Aug 28, 2023 2.040 2.074 2.030 2.040 7,379 +0.02(+1.24%)
Aug 25, 2023 2.040 2.282 2.000 2.015 11,232 -0.08(-4.05%)
Aug 24, 2023 2.130 2.130 2.010 2.100 12,934 +0.02(+0.96%)
Aug 23, 2023 2.140 2.161 2.080 2.080 7,716 -0.06(-2.80%)
Aug 22, 2023 2.190 2.190 2.092 2.140 5,984 -0.05(-2.28%)
Aug 21, 2023 2.120 2.200 2.100 2.190 6,327 +0.03(+1.39%)
Aug 18, 2023 2.230 2.230 2.090 2.160 9,274 +0.01(+0.47%)
Aug 17, 2023 2.120 2.260 2.100 2.150 18,185 +0.00(+0.00%)
Aug 16, 2023 2.180 2.280 2.141 2.150 25,506 -0.06(-2.71%)
Aug 15, 2023 2.480 2.480 2.140 2.210 27,742 -0.20(-8.32%)
Aug 14, 2023 2.370 2.480 2.340 2.410 34,385 -0.01(-0.39%)
Aug 11, 2023 2.340 2.420 2.330 2.420 6,257 +0.00(+0.00%)
Aug 10, 2023 2.430 2.440 2.320 2.420 11,443 -0.01(-0.41%)
Aug 09, 2023 2.380 2.490 2.370 2.430 14,817 +0.02(+0.83%)
Aug 08, 2023 2.360 2.480 2.310 2.410 38,464 -0.03(-1.23%)
Aug 07, 2023 2.440 2.440 2.310 2.440 22,966 +0.00(+0.00%)
Aug 04, 2023 2.530 2.550 2.400 2.440 23,848 -0.06(-2.40%)
Aug 03, 2023 2.508 2.512 2.480 2.500 6,033 -0.02(-0.79%)
Aug 02, 2023 2.550 2.550 2.520 2.520 4,473 -0.06(-2.33%)
Aug 01, 2023 2.470 2.580 2.460 2.580 4,388 +0.00(+0.00%)
Jul 31, 2023 2.490 2.580 2.480 2.580 11,334 +0.10(+4.03%)
Jul 28, 2023 2.460 2.535 2.430 2.480 12,369 +0.02(+0.81%)
Jul 27, 2023 2.510 2.590 2.410 2.460 27,645 -0.10(-3.91%)
Jul 26, 2023 2.530 2.640 2.480 2.560 5,731 +0.00(+0.00%)
Jul 25, 2023 2.610 2.640 2.510 2.560 12,720 +0.01(+0.39%)
Jul 24, 2023 2.590 2.590 2.400 2.550 27,723 +0.01(+0.38%)
Jul 21, 2023 2.550 2.590 2.510 2.540 14,588 +0.01(+0.41%)
Jul 20, 2023 2.530 2.600 2.520 2.530 8,313 -0.01(-0.39%)
Jul 19, 2023 2.520 2.570 2.510 2.540 14,480 +0.03(+1.20%)
Jul 18, 2023 2.640 2.679 2.510 2.510 21,533 -0.14(-5.28%)
Jul 17, 2023 2.490 2.710 2.450 2.650 27,982 +0.15(+6.00%)
Jul 14, 2023 2.630 2.678 2.450 2.500 37,248 -0.14(-5.30%)
Jul 13, 2023 2.490 2.720 2.490 2.640 47,374 +0.08(+3.04%)
Jul 12, 2023 2.560 2.600 2.320 2.562 141,760 +0.18(+7.65%)
Jul 11, 2023 2.780 2.810 2.250 2.380 174,839 -0.44(-15.66%)
Jul 10, 2023 3.040 3.759 2.800 2.822 292,861 -0.30(-9.55%)
Jul 07, 2023 3.300 3.443 3.069 3.120 87,391 -0.45(-12.52%)
Jul 06, 2023 3.720 3.749 3.423 3.566 24,254 -0.15(-4.13%)
Jul 05, 2023 3.213 3.840 3.211 3.720 142,037 +0.59(+18.77%)
Jul 03, 2023 3.120 3.180 3.120 3.132 5,090 -0.02(-0.59%)
Jun 30, 2023 3.180 3.239 3.096 3.151 8,251 -0.03(-0.79%)
Jun 29, 2023 3.120 3.180 3.060 3.176 7,535 +0.03(+0.82%)
Jun 28, 2023 3.180 3.180 3.066 3.150 6,350 -0.03(-0.92%)
Jun 27, 2023 3.135 3.298 2.940 3.179 17,108 -0.08(-2.39%)
Jun 26, 2023 3.240 3.418 3.172 3.257 13,272 -0.10(-3.00%)
Jun 23, 2023 3.309 3.360 3.288 3.358 11,284 -0.06(-1.77%)
Jun 22, 2023 3.450 3.450 3.360 3.419 6,215 -0.00(-0.04%)
Jun 21, 2023 3.420 3.480 3.294 3.420 6,775 +0.00(+0.00%)
Jun 20, 2023 3.595 3.595 3.360 3.420 18,019 -0.03(-0.87%)
Jun 16, 2023 3.480 3.480 3.209 3.450 18,298 +0.00(+0.02%)
Jun 15, 2023 3.180 3.480 3.061 3.449 25,196 +0.69(+24.98%)
May 08, 2023 2.700 2.790 2.700 2.760 9,995 +0.07(+2.72%)
May 05, 2023 2.700 2.760 2.580 2.687 5,888 +0.05(+1.80%)
May 04, 2023 2.580 2.692 2.580 2.639 5,238 -0.05(-1.76%)
May 03, 2023 2.598 2.700 2.598 2.687 9,098 +0.09(+3.49%)
May 02, 2023 2.760 2.760 2.581 2.596 7,475 -0.14(-5.23%)
May 01, 2023 2.790 2.790 2.700 2.740 4,125 +0.02(+0.57%)
Apr 28, 2023 2.700 2.759 2.700 2.724 6,233 -0.04(-1.30%)
Apr 27, 2023 2.700 2.837 2.670 2.760 4,792 +0.06(+2.13%)
Apr 26, 2023 2.766 2.790 2.700 2.702 8,657 -0.15(-5.20%)
Apr 25, 2023 2.880 2.880 2.769 2.851 6,187 -0.03(-0.90%)
Apr 24, 2023 2.820 2.879 2.761 2.876 6,869 +0.09(+3.10%)
Apr 21, 2023 2.832 2.880 2.760 2.790 5,023 -0.07(-2.52%)
Apr 20, 2023 2.880 2.880 2.773 2.862 6,022 +0.04(+1.38%)
Apr 19, 2023 2.820 2.879 2.760 2.823 5,547 -0.05(-1.77%)
Apr 18, 2023 2.880 2.880 2.760 2.874 8,667 +0.01(+0.34%)
Apr 17, 2023 2.880 2.880 2.762 2.864 6,405 +0.05(+1.62%)
Apr 14, 2023 2.940 2.940 2.766 2.819 6,613 -0.06(-2.12%)
Apr 13, 2023 2.682 2.934 2.643 2.880 5,417 +0.11(+4.12%)
Apr 12, 2023 2.880 2.940 2.700 2.766 7,959 -0.05(-1.91%)
Apr 11, 2023 2.700 2.820 2.641 2.820 10,743 +0.06(+2.29%)
Apr 10, 2023 2.580 2.759 2.580 2.757 6,237 +0.12(+4.62%)
Apr 06, 2023 2.640 2.693 2.580 2.635 10,304 +0.05(+2.00%)
Apr 05, 2023 2.940 2.940 2.580 2.584 18,889 -0.12(-4.42%)
Apr 04, 2023 2.880 2.910 2.521 2.703 21,731 -0.06(-2.07%)
Apr 03, 2023 2.640 2.940 2.640 2.760 7,199 +0.00(+0.02%)
Mar 31, 2023 2.580 2.847 2.550 2.759 29,037 +0.09(+3.39%)
Mar 30, 2023 2.610 2.670 2.604 2.669 3,492 +0.06(+2.49%)
Mar 29, 2023 2.580 2.700 2.460 2.604 9,248 +0.02(+0.67%)
Mar 28, 2023 2.579 2.700 2.538 2.587 3,269 +0.00(+0.00%)
Mar 27, 2023 2.580 2.700 2.493 2.587 4,005 +0.01(+0.26%)
Mar 24, 2023 2.640 2.640 2.520 2.580 3,892 -0.03(-1.15%)
Mar 23, 2023 2.820 2.913 2.520 2.610 6,087 -0.15(-5.52%)
Mar 22, 2023 2.700 2.820 2.700 2.762 6,052 +0.03(+1.01%)
Mar 21, 2023 2.638 2.842 2.638 2.735 4,358 +0.13(+5.02%)
Mar 20, 2023 2.580 2.604 2.461 2.604 7,883 -0.04(-1.70%)
Mar 17, 2023 2.640 2.759 2.581 2.649 5,822 -0.11(-4.02%)
Mar 16, 2023 2.640 2.760 2.400 2.760 13,165 +0.12(+4.55%)
Mar 15, 2023 2.719 2.760 2.520 2.640 11,377 -0.07(-2.63%)
Mar 14, 2023 2.743 2.820 2.704 2.711 7,146 -0.01(-0.46%)
Mar 13, 2023 2.656 2.836 2.579 2.724 19,025 -0.04(-1.30%)
Mar 10, 2023 2.940 3.000 2.701 2.760 11,647 -0.05(-1.81%)
Mar 09, 2023 3.000 3.060 2.805 2.811 15,246 -0.16(-5.35%)
Mar 08, 2023 3.053 3.053 2.970 2.970 11,029 -0.03(-0.92%)
Mar 07, 2023 3.100 3.108 2.880 2.998 11,015 +0.06(+1.94%)
Mar 06, 2023 2.764 3.115 2.764 2.941 14,939 -0.01(-0.18%)
Mar 03, 2023 2.940 3.106 2.887 2.946 13,118 -0.01(-0.43%)
Mar 02, 2023 3.070 3.100 2.880 2.959 17,246 -0.11(-3.45%)
Mar 01, 2023 3.120 3.180 3.060 3.064 6,236 -0.01(-0.25%)
Feb 28, 2023 3.180 3.180 3.060 3.072 14,133 -0.13(-4.14%)
Feb 27, 2023 3.240 3.352 3.181 3.205 12,175 -0.04(-1.15%)
Feb 24, 2023 3.660 3.663 3.128 3.242 21,447 -0.32(-8.95%)
Feb 23, 2023 3.540 3.599 3.362 3.560 7,290 +0.11(+3.27%)
Feb 22, 2023 3.600 3.720 3.420 3.448 12,141 -0.33(-8.75%)
Feb 21, 2023 3.900 3.899 3.600 3.778 8,549 -0.00(-0.05%)
Feb 17, 2023 3.780 3.899 3.600 3.780 13,285 -0.04(-1.05%)
Feb 16, 2023 4.080 4.082 3.781 3.820 11,495 -0.02(-0.53%)
Feb 15, 2023 3.900 3.976 3.780 3.841 9,534 -0.15(-3.69%)
Feb 14, 2023 3.774 4.131 3.660 3.988 15,497 +0.13(+3.28%)
Feb 13, 2023 4.200 4.200 3.761 3.861 34,533 -0.21(-5.23%)
Feb 10, 2023 4.260 4.260 4.020 4.074 10,451 -0.07(-1.74%)
Feb 09, 2023 4.165 4.200 4.022 4.146 2,830 +0.01(+0.14%)
Feb 08, 2023 4.200 4.259 3.995 4.140 13,762 -0.12(-2.82%)
Feb 07, 2023 4.260 4.260 4.139 4.260 10,003 +0.01(+0.14%)
Feb 06, 2023 4.055 4.254 4.050 4.254 18,029 +0.14(+3.50%)
Feb 03, 2023 4.260 4.260 4.020 4.110 20,995 -0.03(-0.75%)
Feb 02, 2023 4.080 4.260 4.080 4.141 28,712 +0.18(+4.58%)
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.