Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CalciMedica, Inc. - Common Stock (NQ: CALC )

5.640 -0.100 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 5.360 6.017 4.820 5.730 19,710 +0.23(+4.27%)
Apr 29, 2024 5.010 5.550 4.520 5.495 15,627 +0.05(+0.83%)
Apr 26, 2024 5.500 5.580 5.330 5.450 8,939 +0.16(+3.02%)
Apr 25, 2024 4.980 5.525 4.810 5.290 18,095 -0.20(-3.64%)
Apr 24, 2024 4.540 5.800 4.100 5.490 76,686 +0.90(+19.61%)
Apr 23, 2024 4.500 4.590 4.070 4.590 19,592 +0.08(+1.66%)
Apr 22, 2024 4.160 4.580 4.160 4.515 5,504 +0.50(+12.31%)
Apr 19, 2024 4.010 4.020 4.010 4.020 1,791 +0.01(+0.25%)
Apr 18, 2024 4.170 4.190 4.010 4.010 1,985 -0.33(-7.60%)
Apr 16, 2024 4.340 537 -0.05(-1.14%)
Apr 15, 2024 4.300 4.545 4.290 4.390 23,619 -0.05(-1.13%)
Apr 12, 2024 4.590 4.590 4.320 4.440 25,568 +0.03(+0.68%)
Apr 11, 2024 4.300 4.590 4.300 4.410 18,911 +0.00(+0.00%)
Apr 10, 2024 4.460 4.570 4.410 4.410 6,682 +0.08(+1.85%)
Apr 09, 2024 4.570 4.570 4.330 4.330 8,828 +0.01(+0.23%)
Apr 08, 2024 4.530 4.550 4.300 4.320 11,538 +0.02(+0.58%)
Apr 05, 2024 4.260 4.480 4.259 4.295 2,433 -0.05(-1.26%)
Apr 04, 2024 4.440 4.540 4.190 4.350 86,408 +0.17(+3.94%)
Apr 03, 2024 4.080 4.185 3.995 4.185 31,284 +0.14(+3.59%)
Apr 02, 2024 3.990 4.247 3.880 4.040 35,363 +0.11(+2.80%)
Apr 01, 2024 4.200 4.200 3.900 3.930 11,113 -0.23(-5.53%)
Mar 28, 2024 3.910 4.400 3.890 4.160 6,713 -0.03(-0.72%)
Mar 27, 2024 3.870 4.200 3.870 4.190 11,528 +0.00(+0.00%)
Mar 26, 2024 4.100 4.190 4.000 4.190 1,242 +0.06(+1.45%)
Mar 25, 2024 4.050 4.170 4.010 4.130 3,050 +0.01(+0.24%)
Mar 22, 2024 3.730 4.190 3.710 4.120 6,219 +0.29(+7.57%)
Mar 21, 2024 3.460 3.940 3.460 3.830 34,371 +0.37(+10.69%)
Mar 20, 2024 3.430 3.580 3.310 3.460 7,110 +0.07(+2.06%)
Mar 19, 2024 4.020 4.060 3.370 3.390 16,915 -0.21(-5.83%)
Mar 18, 2024 3.900 4.097 3.420 3.600 37,715 -0.34(-8.63%)
Mar 15, 2024 4.400 4.615 3.940 3.940 135,167 -0.42(-9.63%)
Mar 14, 2024 4.340 4.651 4.340 4.360 14,323 +0.02(+0.46%)
Mar 13, 2024 4.390 4.597 4.340 4.340 34,161 -0.16(-3.56%)
Mar 12, 2024 4.500 4.620 4.430 4.500 31,861 +0.07(+1.58%)
Mar 11, 2024 4.550 4.790 4.400 4.430 34,121 -0.07(-1.56%)
Mar 08, 2024 4.486 4.770 4.360 4.500 27,775 +0.07(+1.58%)
Mar 07, 2024 4.370 4.685 4.370 4.430 37,562 -0.07(-1.56%)
Mar 06, 2024 4.560 4.590 4.421 4.500 25,112 +0.11(+2.51%)
Mar 05, 2024 4.590 4.620 4.360 4.390 26,872 -0.11(-2.44%)
Mar 04, 2024 4.680 4.690 4.424 4.500 31,853 +0.03(+0.67%)
Mar 01, 2024 4.520 4.610 4.400 4.470 35,109 +0.09(+2.05%)
Feb 29, 2024 4.360 4.677 4.360 4.380 8,152 +0.01(+0.32%)
Feb 28, 2024 4.490 4.570 4.310 4.366 3,160 -0.13(-2.97%)
Feb 27, 2024 4.490 4.530 4.300 4.500 6,274 -0.02(-0.40%)
Feb 26, 2024 4.545 4.545 4.471 4.518 7,802 +0.03(+0.62%)
Feb 23, 2024 4.500 4.710 4.270 4.490 13,989 +0.08(+1.93%)
Feb 22, 2024 4.510 4.510 4.276 4.405 3,410 -0.08(-1.67%)
Feb 21, 2024 4.480 4.500 4.304 4.480 5,148 +0.12(+2.75%)
Feb 20, 2024 4.600 4.900 4.350 4.360 26,066 -0.13(-2.90%)
Feb 16, 2024 4.960 5.101 4.430 4.490 33,211 -0.02(-0.44%)
Feb 15, 2024 4.800 4.990 4.300 4.510 42,690 -0.34(-7.01%)
Feb 14, 2024 5.525 5.525 4.830 4.850 23,779 -0.38(-7.27%)
Feb 13, 2024 5.750 5.750 5.125 5.230 21,634 -0.47(-8.21%)
Feb 12, 2024 5.550 5.880 5.310 5.698 11,642 -0.10(-1.76%)
Feb 09, 2024 5.020 5.890 5.020 5.800 3,948 +0.69(+13.50%)
Feb 08, 2024 5.370 5.571 4.910 5.110 16,936 -0.57(-9.99%)
Feb 07, 2024 5.590 5.900 5.430 5.677 8,695 +0.37(+6.92%)
Feb 06, 2024 5.000 5.480 5.000 5.310 6,762 +0.21(+4.12%)
Feb 05, 2024 5.400 5.750 4.863 5.100 9,409 -0.48(-8.60%)
Feb 02, 2024 6.250 6.560 4.850 5.580 27,160 -0.62(-10.00%)
Feb 01, 2024 7.110 7.760 6.170 6.200 28,169 -1.24(-16.67%)
Jan 31, 2024 7.110 7.480 7.100 7.440 12,451 +0.14(+1.92%)
Jan 30, 2024 7.180 8.380 7.040 7.300 92,856 +0.36(+5.19%)
Jan 29, 2024 5.930 7.000 5.740 6.940 62,799 +1.37(+24.60%)
Jan 26, 2024 5.750 5.950 5.405 5.570 30,009 +0.48(+9.43%)
Jan 25, 2024 5.390 5.390 5.000 5.090 10,971 -0.37(-6.78%)
Jan 24, 2024 5.830 5.830 5.080 5.460 17,412 -0.14(-2.52%)
Jan 23, 2024 5.450 6.250 5.112 5.601 27,217 +0.48(+9.39%)
Jan 22, 2024 5.070 5.790 4.820 5.120 57,563 +0.34(+7.09%)
Jan 19, 2024 4.560 4.835 4.245 4.781 37,655 +0.51(+12.06%)
Jan 18, 2024 3.680 4.500 3.590 4.266 19,463 +0.75(+21.21%)
Jan 17, 2024 3.560 3.560 3.510 3.520 842 +0.11(+3.23%)
Jan 16, 2024 3.700 3.700 3.357 3.410 3,118 +0.00(+0.00%)
Jan 12, 2024 3.690 3.690 3.400 3.410 2,790 +0.14(+4.40%)
Jan 11, 2024 3.400 3.720 3.266 3.266 2,677 -0.09(-2.79%)
Jan 09, 2024 3.360 233 +0.01(+0.30%)
Jan 08, 2024 3.200 3.350 3.200 3.350 1,122 -0.23(-6.42%)
Jan 05, 2024 3.480 3.580 3.480 3.580 2,290 -0.02(-0.63%)
Jan 04, 2024 3.720 3.720 3.257 3.603 5,776 +0.10(+2.93%)
Jan 03, 2024 3.380 3.730 3.030 3.500 14,306 +0.44(+14.19%)
Jan 02, 2024 2.940 3.065 2.860 3.065 14,073 +0.21(+7.17%)
Dec 29, 2023 2.880 3.100 2.860 2.860 3,874 -0.07(-2.39%)
Dec 28, 2023 2.900 3.125 2.680 2.930 15,670 +0.03(+1.03%)
Dec 27, 2023 3.000 3.010 2.800 2.900 2,975 -0.10(-3.33%)
Dec 26, 2023 3.160 3.260 2.800 3.000 14,890 -0.05(-1.64%)
Dec 22, 2023 3.165 3.165 2.980 3.050 2,724 +0.08(+2.75%)
Dec 21, 2023 3.060 3.060 2.900 2.968 3,057 -0.10(-3.24%)
Dec 20, 2023 3.340 3.340 3.043 3.068 2,206 -0.07(-2.30%)
Dec 19, 2023 3.060 3.160 2.930 3.140 6,272 -0.14(-4.23%)
Dec 18, 2023 3.250 3.380 3.141 3.279 7,264 +0.20(+6.45%)
Dec 15, 2023 3.010 3.230 3.010 3.080 3,184 -0.11(-3.45%)
Dec 14, 2023 3.260 3.421 3.060 3.190 11,511 -0.07(-2.15%)
Dec 13, 2023 3.240 3.504 3.180 3.260 4,706 +0.25(+8.31%)
Dec 12, 2023 3.240 3.380 2.860 3.010 17,175 -0.34(-10.15%)
Dec 11, 2023 3.460 3.635 3.260 3.350 7,200 -0.54(-13.88%)
Dec 08, 2023 3.240 3.890 3.061 3.890 6,160 +0.51(+14.92%)
Dec 07, 2023 3.400 3.400 3.282 3.385 5,102 -0.01(-0.15%)
Dec 06, 2023 3.350 3.390 3.195 3.390 5,032 -0.05(-1.51%)
Dec 05, 2023 3.570 3.780 3.100 3.442 12,412 +0.14(+4.30%)
Dec 04, 2023 3.645 3.720 3.275 3.300 32,065 -0.63(-16.03%)
Dec 01, 2023 4.190 4.190 3.770 3.930 3,405 -0.22(-5.30%)
Nov 30, 2023 4.020 4.180 3.907 4.150 2,419 +0.14(+3.49%)
Nov 29, 2023 4.240 4.250 3.720 4.010 14,765 -0.13(-3.14%)
Nov 28, 2023 3.400 4.560 3.350 4.140 38,680 +0.61(+17.28%)
Nov 27, 2023 3.500 3.740 3.367 3.530 7,338 +0.16(+4.84%)
Nov 24, 2023 3.296 3.367 2.970 3.367 3,911 +0.21(+6.55%)
Nov 22, 2023 3.490 3.490 2.830 3.160 17,109 +0.07(+2.27%)
Nov 21, 2023 3.090 3.090 3.090 3.090 418 -0.03(-1.10%)
Nov 20, 2023 3.305 3.305 3.124 3.124 6,496 -0.36(-10.22%)
Nov 17, 2023 3.550 3.600 3.190 3.480 10,852 +0.12(+3.57%)
Nov 16, 2023 3.550 3.720 3.330 3.360 28,166 -0.15(-4.15%)
Nov 15, 2023 3.330 3.505 3.330 3.505 1,139 +0.11(+3.15%)
Nov 14, 2023 3.500 3.570 3.270 3.398 10,403 -0.00(-0.05%)
Nov 13, 2023 3.210 3.420 3.160 3.400 4,583 +0.03(+0.78%)
Nov 10, 2023 3.250 3.380 3.000 3.374 10,553 +0.22(+7.10%)
Nov 09, 2023 3.960 3.960 3.150 3.150 24,711 -0.46(-12.74%)
Nov 08, 2023 3.600 3.790 3.280 3.610 73,808 +0.36(+11.08%)
Nov 07, 2023 3.150 3.465 3.150 3.250 29,299 +0.05(+1.56%)
Nov 06, 2023 2.990 3.300 2.966 3.200 25,688 +0.35(+12.28%)
Nov 03, 2023 2.600 2.856 2.600 2.850 104,515 +0.48(+20.25%)
Nov 02, 2023 2.310 2.660 2.140 2.370 83,749 +0.22(+10.23%)
Nov 01, 2023 2.160 2.160 2.150 2.150 374 -0.05(-2.27%)
Oct 31, 2023 2.200 2.290 2.200 2.200 5,649 -0.14(-5.98%)
Oct 30, 2023 2.310 2.340 2.200 2.340 2,076 +0.11(+4.93%)
Oct 27, 2023 2.000 2.290 2.000 2.230 13,834 +0.09(+4.21%)
Oct 26, 2023 1.940 2.150 1.810 2.140 17,371 +0.10(+4.90%)
Oct 25, 2023 1.910 2.040 1.750 2.040 32,529 +0.28(+15.91%)
Oct 24, 2023 1.947 1.947 1.760 1.760 1,452 -0.02(-1.12%)
Oct 23, 2023 1.762 1.780 1.762 1.780 1,085 -0.09(-4.81%)
Oct 20, 2023 1.850 2.045 1.850 1.870 1,507 +0.02(+1.08%)
Oct 19, 2023 2.070 2.080 1.750 1.850 149,568 -0.44(-19.18%)
Oct 18, 2023 2.110 2.289 1.970 2.289 8,548 +0.09(+4.04%)
Oct 17, 2023 2.370 2.370 2.150 2.200 17,878 +0.00(+0.00%)
Oct 16, 2023 2.230 2.270 2.040 2.200 8,258 +0.10(+4.76%)
Oct 13, 2023 2.190 2.190 1.950 2.100 14,611 +0.09(+4.37%)
Oct 12, 2023 2.100 2.350 2.012 2.012 8,236 -0.24(-10.75%)
Oct 11, 2023 2.270 2.512 2.000 2.255 211,825 +0.02(+1.10%)
Oct 10, 2023 2.400 2.400 2.230 2.230 2,429 -0.19(-7.85%)
Oct 09, 2023 2.460 2.460 2.420 2.420 800 +0.11(+4.76%)
Oct 06, 2023 2.420 2.433 2.250 2.310 6,651 -0.09(-3.75%)
Oct 05, 2023 2.400 2.480 2.400 2.400 2,648 -0.10(-4.19%)
Oct 04, 2023 2.600 2.600 2.410 2.505 6,776 +0.01(+0.22%)
Oct 03, 2023 2.480 2.650 2.440 2.499 3,948 +0.01(+0.38%)
Oct 02, 2023 2.540 2.700 2.410 2.490 17,633 -0.17(-6.37%)
Sep 29, 2023 2.700 2.700 2.540 2.659 1,319 -0.07(-2.58%)
Sep 28, 2023 2.730 2.730 2.730 2.730 362 -0.04(-1.30%)
Sep 27, 2023 2.690 2.766 2.690 2.766 966 +0.08(+2.82%)
Sep 25, 2023 2.690 244 +0.05(+1.90%)
Sep 22, 2023 2.810 2.990 2.590 2.640 8,990 -0.11(-4.00%)
Sep 21, 2023 2.580 2.850 2.580 2.750 1,592 +0.08(+3.00%)
Sep 20, 2023 3.110 3.185 2.560 2.670 26,969 -0.43(-13.87%)
Sep 19, 2023 3.050 3.170 3.050 3.100 1,156 -0.07(-2.24%)
Sep 18, 2023 3.100 3.171 3.100 3.171 909 -0.03(-0.91%)
Sep 15, 2023 3.190 3.455 3.070 3.200 23,761 -0.16(-4.76%)
Sep 14, 2023 3.350 3.360 3.350 3.360 1,163 +0.08(+2.44%)
Sep 13, 2023 3.350 3.350 3.280 3.280 2,703 -0.01(-0.16%)
Sep 12, 2023 3.440 3.440 3.140 3.285 5,245 +0.07(+2.19%)
Sep 11, 2023 3.190 3.215 3,047 +0.17(+5.41%)
Sep 06, 2023 3.050 0 -0.04(-1.29%)
Sep 05, 2023 3.370 3.370 3.040 3.090 6,091 -0.12(-3.87%)
Sep 01, 2023 3.110 3.380 3.110 3.214 43,539 +0.16(+5.38%)
Aug 31, 2023 3.100 3.100 3.050 3.050 3,326 +0.03(+0.99%)
Aug 30, 2023 3.100 3.100 3.020 3.020 2,199 -0.12(-3.81%)
Aug 29, 2023 3.040 3.140 3.020 3.140 5,049 +0.02(+0.64%)
Aug 28, 2023 3.120 3.120 3.120 3.120 235 -0.03(-0.95%)
Aug 25, 2023 3.160 3.180 3.150 3.150 1,503 -0.05(-1.56%)
Aug 24, 2023 3.200 3.200 3.200 3.200 4,538 -0.09(-2.75%)
Aug 22, 2023 3.291 289 +0.11(+3.41%)
Aug 21, 2023 3.240 3.300 3.177 3.182 5,253 -0.01(-0.36%)
Aug 18, 2023 3.300 3.300 3.080 3.194 8,634 -0.07(-2.03%)
Aug 17, 2023 3.330 3.445 3.080 3.260 9,423 +0.05(+1.68%)
Aug 16, 2023 3.020 3.299 3.020 3.206 29,061 -0.04(-1.35%)
Aug 15, 2023 3.374 3.374 3.250 3.250 1,204 +0.05(+1.56%)
Aug 14, 2023 3.120 3.200 3.000 3.200 7,899 -0.07(-2.08%)
Aug 11, 2023 3.280 3.400 3.181 3.268 1,970 -0.01(-0.36%)
Aug 10, 2023 3.353 3.405 3.065 3.280 3,232 -0.16(-4.65%)
Aug 09, 2023 3.410 3.440 3.410 3.440 2,502 +0.20(+6.06%)
Aug 08, 2023 3.332 3.670 3.200 3.243 3,039 -0.03(-1.05%)
Aug 07, 2023 3.270 3.290 3.245 3.278 4,536 +0.13(+4.02%)
Aug 04, 2023 3.020 3.151 3.010 3.151 2,044 +0.02(+0.74%)
Aug 03, 2023 3.250 3.280 2.990 3.128 223,405 -0.13(-4.05%)
Aug 02, 2023 3.396 3.485 3.230 3.260 10,005 -0.02(-0.61%)
Aug 01, 2023 3.510 3.510 3.275 3.280 3,575 -0.22(-6.29%)
Jul 31, 2023 3.450 3.800 3.450 3.500 4,897 -0.04(-0.99%)
Jul 28, 2023 3.412 3.644 3.412 3.535 3,804 +0.04(+1.00%)
Jul 27, 2023 3.610 3.610 3.370 3.500 5,027 +0.02(+0.57%)
Jul 26, 2023 3.505 3.505 3.250 3.480 7,676 +0.10(+2.96%)
Jul 25, 2023 3.500 3.530 3.380 3.380 9,873 -0.22(-6.11%)
Jul 24, 2023 3.700 3.910 3.600 3.600 14,604 -0.11(-2.96%)
Jul 21, 2023 3.760 3.760 3.620 3.710 4,119 +0.11(+3.06%)
Jul 20, 2023 3.790 3.790 3.600 3.600 3,488 -0.01(-0.25%)
Jul 19, 2023 3.650 3.790 3.600 3.609 5,214 -0.05(-1.26%)
Jul 18, 2023 3.820 4.018 3.655 3.655 16,938 -0.22(-5.56%)
Jul 17, 2023 3.800 3.900 3.630 3.870 4,450 +0.19(+5.16%)
Jul 14, 2023 3.750 3.750 3.600 3.680 7,774 -0.02(-0.54%)
Jul 13, 2023 3.950 4.085 3.659 3.700 16,895 -0.15(-4.02%)
Jul 12, 2023 3.780 4.065 3.600 3.855 6,477 +0.25(+7.08%)
Jul 11, 2023 3.815 3.815 3.600 3.600 21,992 -0.09(-2.44%)
Jul 10, 2023 4.040 4.040 3.680 3.690 25,844 -0.17(-4.40%)
Jul 07, 2023 3.880 4.100 3.600 3.860 8,392 -0.14(-3.50%)
Jul 06, 2023 4.310 4.310 3.890 4.000 4,329 -0.44(-9.98%)
Jul 05, 2023 3.813 4.490 3.770 4.444 17,701 +0.51(+13.07%)
Jul 03, 2023 4.110 4.250 3.850 3.930 8,325 -0.08(-2.00%)
Jun 30, 2023 4.560 4.560 4.010 4.010 13,581 -0.84(-17.32%)
Jun 29, 2023 4.540 4.895 4.090 4.850 18,118 +0.51(+11.75%)
Jun 28, 2023 4.090 4.700 4.000 4.340 20,071 +0.04(+0.93%)
Jun 27, 2023 3.980 4.990 3.590 4.300 270,660 +0.94(+28.00%)
Jun 26, 2023 3.310 3.749 3.310 3.359 5,466 +0.05(+1.49%)
Jun 23, 2023 3.560 3.560 3.300 3.310 4,433 -0.24(-6.76%)
Jun 22, 2023 3.500 3.690 3.500 3.550 4,837 -0.16(-4.19%)
Jun 21, 2023 4.750 4.750 3.510 3.705 23,199 -1.08(-22.64%)
Jun 20, 2023 5.320 5.320 4.790 4.790 13,692 -0.24(-4.77%)
Jun 16, 2023 5.430 5.468 5.030 5.030 23,525 -0.35(-6.51%)
Jun 15, 2023 5.690 5.780 4.750 5.380 43,225 -0.46(-7.88%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.