Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Certara Inc (NQ: CERT )

10.20 -0.11 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 10.28 10.30 10.07 10.20 938,621 -0.11(-1.07%)
Oct 30, 2024 10.25 10.60 10.24 10.31 1,150,807 -0.04(-0.39%)
Oct 29, 2024 10.46 10.46 10.14 10.35 795,773 -0.07(-0.67%)
Oct 28, 2024 10.32 10.59 10.27 10.42 1,706,162 +0.22(+2.16%)
Oct 25, 2024 10.18 10.22 10.08 10.20 1,136,788 +0.08(+0.79%)
Oct 24, 2024 10.56 10.61 9.990 10.12 2,191,676 -0.42(-3.98%)
Oct 23, 2024 11.18 11.20 10.53 10.54 897,465 -0.69(-6.14%)
Oct 22, 2024 11.22 11.44 11.10 11.23 911,768 +0.03(+0.27%)
Oct 21, 2024 11.33 11.39 11.09 11.20 1,610,012 -0.21(-1.84%)
Oct 18, 2024 11.63 11.69 11.28 11.41 658,905 -0.16(-1.38%)
Oct 17, 2024 11.10 11.59 11.04 11.57 1,956,592 +0.35(+3.12%)
Oct 16, 2024 11.26 11.37 11.11 11.22 863,111 +0.01(+0.09%)
Oct 15, 2024 11.19 11.40 11.04 11.21 951,065 -0.03(-0.27%)
Oct 14, 2024 11.40 11.46 11.14 11.24 959,784 -0.21(-1.83%)
Oct 11, 2024 11.58 11.77 11.34 11.45 1,189,441 -0.13(-1.12%)
Oct 10, 2024 11.24 11.84 11.11 11.58 981,060 +0.24(+2.12%)
Oct 09, 2024 11.26 11.40 10.97 11.34 864,206 +0.10(+0.89%)
Oct 08, 2024 11.00 11.45 10.87 11.24 934,799 +0.14(+1.26%)
Oct 07, 2024 11.03 11.15 10.88 11.10 1,150,939 +0.01(+0.09%)
Oct 04, 2024 11.16 11.38 11.06 11.09 916,513 +0.10(+0.91%)
Oct 03, 2024 11.31 11.38 10.97 10.99 1,079,470 -0.38(-3.34%)
Oct 02, 2024 11.31 11.44 11.13 11.37 784,598 +0.02(+0.18%)
Oct 01, 2024 11.62 11.69 11.17 11.35 955,463 -0.36(-3.07%)
Sep 30, 2024 11.90 12.05 11.54 11.71 2,007,481 -0.04(-0.34%)
Sep 27, 2024 11.59 12.04 11.50 11.75 1,566,571 +1.05(+9.81%)
Sep 26, 2024 10.62 10.76 10.51 10.70 743,033 +0.24(+2.29%)
Sep 25, 2024 10.70 10.73 10.42 10.46 1,131,345 -0.24(-2.24%)
Sep 24, 2024 10.87 10.92 10.65 10.70 812,728 -0.16(-1.47%)
Sep 23, 2024 10.89 10.94 10.65 10.86 720,542 -0.04(-0.37%)
Sep 20, 2024 11.30 11.31 10.85 10.90 1,862,518 -0.41(-3.63%)
Sep 19, 2024 11.16 11.63 11.16 11.31 1,224,942 +0.38(+3.48%)
Sep 18, 2024 10.74 11.25 10.74 10.93 1,193,908 +0.10(+0.92%)
Sep 17, 2024 10.82 11.26 10.73 10.83 1,204,486 +0.13(+1.21%)
Sep 16, 2024 10.90 11.10 10.35 10.70 3,430,979 -0.25(-2.28%)
Sep 13, 2024 10.87 11.27 10.76 10.95 2,169,299 +0.23(+2.15%)
Sep 12, 2024 10.95 11.11 10.50 10.72 7,234,430 -0.26(-2.37%)
Sep 11, 2024 10.95 11.27 10.72 10.98 849,482 -0.03(-0.27%)
Sep 10, 2024 11.51 11.60 10.88 11.01 751,729 -0.46(-4.01%)
Sep 09, 2024 11.44 11.58 10.92 11.47 1,270,634 +0.08(+0.70%)
Sep 06, 2024 11.48 11.62 11.07 11.39 1,506,923 -0.07(-0.61%)
Sep 05, 2024 11.52 11.60 11.32 11.46 1,586,959 -0.07(-0.61%)
Sep 04, 2024 11.70 11.95 11.32 11.53 1,606,409 -0.27(-2.29%)
Sep 03, 2024 12.19 12.37 11.65 11.80 1,694,043 -0.45(-3.67%)
Aug 30, 2024 12.37 12.54 12.04 12.25 1,552,625 -0.04(-0.33%)
Aug 29, 2024 12.65 12.65 12.29 12.29 707,151 -0.18(-1.44%)
Aug 28, 2024 13.08 13.14 12.32 12.47 778,803 -0.69(-5.24%)
Aug 27, 2024 13.19 13.27 12.93 13.16 898,284 -0.12(-0.90%)
Aug 26, 2024 13.30 13.52 13.19 13.28 749,122 -0.01(-0.08%)
Aug 23, 2024 13.11 13.36 13.00 13.29 383,568 +0.29(+2.23%)
Aug 22, 2024 12.92 13.22 12.74 13.00 486,479 +0.10(+0.78%)
Aug 21, 2024 12.92 13.09 12.76 12.90 647,004 +0.05(+0.39%)
Aug 20, 2024 12.40 12.98 12.40 12.85 1,251,655 +0.45(+3.63%)
Aug 19, 2024 12.18 12.49 12.15 12.40 1,908,878 +0.36(+2.99%)
Aug 16, 2024 12.12 12.28 11.99 12.04 813,774 -0.12(-0.99%)
Aug 15, 2024 12.25 12.36 12.07 12.16 1,008,623 +0.34(+2.88%)
Aug 14, 2024 12.37 12.37 11.70 11.82 565,142 -0.63(-5.06%)
Aug 13, 2024 12.11 12.51 11.95 12.45 1,081,331 +0.44(+3.66%)
Aug 12, 2024 12.51 12.72 11.97 12.01 1,464,023 -0.50(-4.00%)
Aug 09, 2024 13.10 13.12 12.37 12.51 1,559,225 -0.56(-4.28%)
Aug 08, 2024 13.05 13.72 13.04 13.07 1,022,352 +0.04(+0.31%)
Aug 07, 2024 13.49 14.04 12.75 13.03 1,541,918 -2.05(-13.59%)
Aug 06, 2024 15.06 15.31 14.84 15.08 561,754 +0.17(+1.14%)
Aug 05, 2024 14.10 15.09 14.07 14.91 629,661 -0.35(-2.29%)
Aug 02, 2024 15.11 15.28 14.78 15.26 322,412 -0.38(-2.43%)
Aug 01, 2024 15.70 15.95 15.31 15.64 594,502 +0.03(+0.19%)
Jul 31, 2024 15.85 16.18 15.47 15.61 372,102 -0.19(-1.20%)
Jul 30, 2024 15.65 16.00 15.56 15.80 275,435 +0.29(+1.87%)
Jul 29, 2024 15.77 15.89 15.27 15.51 404,433 -0.21(-1.34%)
Jul 26, 2024 15.68 16.12 15.55 15.72 426,800 +0.17(+1.09%)
Jul 25, 2024 15.43 15.95 15.27 15.55 1,077,362 +0.21(+1.37%)
Jul 24, 2024 15.67 15.99 15.27 15.34 748,146 -0.48(-3.03%)
Jul 23, 2024 16.52 16.54 15.82 15.82 920,590 -0.76(-4.58%)
Jul 22, 2024 16.24 16.61 15.70 16.58 565,541 +0.50(+3.11%)
Jul 19, 2024 15.97 16.40 15.62 16.08 1,354,704 +0.07(+0.44%)
Jul 18, 2024 16.43 16.88 15.91 16.01 399,994 -0.54(-3.26%)
Jul 17, 2024 16.36 16.93 16.36 16.55 420,163 +0.05(+0.30%)
Jul 16, 2024 15.50 16.63 15.44 16.50 641,596 +0.85(+5.43%)
Jul 15, 2024 15.24 15.79 15.24 15.65 652,184 +0.47(+3.10%)
Jul 12, 2024 15.27 15.40 14.86 15.18 743,103 +0.06(+0.40%)
Jul 11, 2024 14.01 15.13 14.00 15.12 671,279 +1.24(+8.93%)
Jul 10, 2024 14.41 14.41 13.55 13.88 565,352 -0.14(-1.00%)
Jul 09, 2024 14.27 14.27 13.87 14.02 332,005 -0.28(-1.96%)
Jul 08, 2024 14.19 14.50 14.13 14.30 452,962 +0.08(+0.56%)
Jul 05, 2024 13.93 14.26 13.72 14.22 358,930 +0.38(+2.75%)
Jul 03, 2024 13.66 13.89 13.58 13.84 191,654 +0.18(+1.32%)
Jul 02, 2024 13.68 13.84 13.43 13.66 404,332 +0.02(+0.15%)
Jul 01, 2024 13.71 13.98 13.43 13.64 666,285 -0.21(-1.52%)
Jun 28, 2024 13.74 13.85 13.39 13.85 1,486,327 +0.20(+1.47%)
Jun 27, 2024 13.86 13.92 13.44 13.65 543,551 -0.29(-2.08%)
Jun 26, 2024 13.33 13.98 13.16 13.94 613,203 +0.58(+4.34%)
Jun 25, 2024 13.58 14.03 13.34 13.36 494,553 -0.27(-1.98%)
Jun 24, 2024 13.64 13.83 13.54 13.63 567,493 -0.01(-0.07%)
Jun 21, 2024 13.50 13.65 13.04 13.64 1,593,861 +0.17(+1.26%)
Jun 20, 2024 13.27 13.69 13.16 13.47 630,157 +0.10(+0.75%)
Jun 18, 2024 14.31 14.36 13.25 13.37 1,454,855 -1.00(-6.96%)
Jun 17, 2024 14.94 14.94 14.28 14.37 577,832 -0.52(-3.49%)
Jun 14, 2024 14.50 14.94 14.38 14.89 717,439 +0.25(+1.71%)
Jun 13, 2024 15.64 15.64 14.57 14.64 517,441 -0.91(-5.85%)
Jun 12, 2024 15.61 15.92 15.36 15.55 952,318 +0.27(+1.77%)
Jun 11, 2024 15.74 15.80 15.17 15.28 861,722 -0.50(-3.17%)
Jun 10, 2024 16.74 16.77 15.61 15.78 1,098,083 -1.20(-7.07%)
Jun 07, 2024 17.03 17.22 16.48 16.98 758,395 -0.21(-1.22%)
Jun 06, 2024 17.29 17.40 16.77 17.19 514,943 -0.15(-0.87%)
Jun 05, 2024 17.00 17.75 16.85 17.34 468,545 +0.43(+2.54%)
Jun 04, 2024 17.32 17.34 16.60 16.91 279,012 -0.47(-2.70%)
Jun 03, 2024 17.08 17.60 16.71 17.38 595,216 +0.43(+2.54%)
May 31, 2024 16.92 17.17 16.76 16.95 494,796 +0.05(+0.30%)
May 30, 2024 16.59 17.09 16.40 16.90 417,821 +0.41(+2.49%)
May 29, 2024 16.50 16.75 16.31 16.49 407,788 -0.17(-1.02%)
May 28, 2024 16.83 16.87 16.50 16.66 386,775 -0.07(-0.42%)
May 24, 2024 16.65 16.85 16.38 16.73 372,470 +0.20(+1.21%)
May 23, 2024 16.99 16.99 16.46 16.53 455,180 -0.39(-2.30%)
May 22, 2024 16.42 16.95 16.42 16.92 346,417 +0.42(+2.55%)
May 21, 2024 16.38 16.60 16.31 16.50 318,896 +0.14(+0.86%)
May 20, 2024 16.00 16.40 15.86 16.36 623,228 +0.28(+1.74%)
May 17, 2024 16.50 16.63 15.98 16.08 410,219 -0.39(-2.37%)
May 16, 2024 15.90 16.59 15.64 16.47 1,028,997 +0.55(+3.45%)
May 15, 2024 16.70 16.70 15.82 15.92 556,342 -0.50(-3.05%)
May 14, 2024 16.79 17.06 16.38 16.42 339,985 -0.23(-1.38%)
May 13, 2024 17.00 17.19 16.64 16.65 513,061 -0.35(-2.06%)
May 10, 2024 17.12 17.26 16.58 17.00 437,091 -0.06(-0.35%)
May 09, 2024 16.32 17.08 16.30 17.06 555,143 +0.71(+4.34%)
May 08, 2024 16.85 17.26 16.14 16.35 957,698 -1.31(-7.42%)
May 07, 2024 17.67 17.81 17.41 17.66 823,073 +0.02(+0.11%)
May 06, 2024 17.63 17.72 17.24 17.64 613,504 +0.04(+0.23%)
May 03, 2024 17.93 17.94 17.45 17.60 351,540 -0.01(-0.06%)
May 02, 2024 17.53 17.76 17.13 17.61 431,175 +0.31(+1.79%)
May 01, 2024 17.10 17.91 16.87 17.30 600,625 +0.19(+1.11%)
Apr 30, 2024 16.89 17.34 16.85 17.11 463,950 +0.03(+0.18%)
Apr 29, 2024 16.64 17.15 16.62 17.08 406,771 +0.51(+3.08%)
Apr 26, 2024 16.36 16.78 16.21 16.57 321,644 +0.27(+1.66%)
Apr 25, 2024 16.21 16.41 16.00 16.30 351,230 -0.15(-0.91%)
Apr 24, 2024 16.64 16.74 16.32 16.45 421,449 -0.28(-1.67%)
Apr 23, 2024 16.19 16.91 16.19 16.73 499,655 +0.57(+3.53%)
Apr 22, 2024 16.06 16.40 15.78 16.16 568,264 +0.23(+1.44%)
Apr 19, 2024 16.24 16.34 15.83 15.93 610,374 -0.28(-1.73%)
Apr 18, 2024 16.97 16.97 16.19 16.21 488,114 -0.74(-4.37%)
Apr 17, 2024 17.16 17.34 16.94 16.95 273,791 -0.12(-0.70%)
Apr 16, 2024 17.40 17.40 17.06 17.07 364,988 -0.37(-2.12%)
Apr 15, 2024 17.74 17.80 17.28 17.44 520,013 -0.23(-1.30%)
Apr 12, 2024 18.33 18.38 17.62 17.67 640,064 -0.77(-4.20%)
Apr 11, 2024 18.50 18.68 18.20 18.45 284,117 -0.02(-0.08%)
Apr 10, 2024 18.20 18.61 18.05 18.46 565,649 -0.05(-0.27%)
Apr 09, 2024 18.99 19.18 18.43 18.51 513,289 -0.43(-2.27%)
Apr 08, 2024 18.21 19.02 18.19 18.94 627,307 +0.79(+4.35%)
Apr 05, 2024 17.65 18.18 17.46 18.15 425,156 +0.40(+2.25%)
Apr 04, 2024 16.86 18.18 16.85 17.75 756,376 +0.87(+5.15%)
Apr 03, 2024 16.96 17.05 16.61 16.88 1,007,055 -0.07(-0.41%)
Apr 02, 2024 17.62 17.87 16.46 16.95 1,045,917 -1.05(-5.83%)
Apr 01, 2024 18.00 18.00 17.67 18.00 468,275 +0.12(+0.67%)
Mar 28, 2024 17.70 18.48 17.70 17.88 632,713 +0.26(+1.48%)
Mar 27, 2024 17.37 17.63 17.37 17.62 276,644 +0.46(+2.68%)
Mar 26, 2024 16.82 17.28 16.67 17.16 395,831 +0.24(+1.42%)
Mar 25, 2024 17.45 17.59 16.88 16.92 393,442 -0.43(-2.48%)
Mar 22, 2024 17.60 17.73 17.29 17.35 367,971 -0.27(-1.53%)
Mar 21, 2024 17.91 18.12 17.62 17.62 406,700 -0.04(-0.23%)
Mar 20, 2024 18.49 18.63 17.32 17.66 464,755 -0.87(-4.70%)
Mar 19, 2024 18.15 18.78 18.15 18.53 522,265 +0.26(+1.42%)
Mar 18, 2024 18.40 18.65 18.24 18.27 463,155 -0.19(-1.03%)
Mar 15, 2024 18.72 18.88 18.25 18.46 1,076,869 -0.19(-1.02%)
Mar 14, 2024 19.17 19.22 18.42 18.65 729,094 -0.51(-2.66%)
Mar 13, 2024 18.54 19.29 18.54 19.16 528,174 +0.32(+1.70%)
Mar 12, 2024 18.87 19.23 18.65 18.84 436,233 -0.18(-0.95%)
Mar 11, 2024 19.34 19.39 18.91 19.02 517,829 -0.34(-1.76%)
Mar 08, 2024 19.66 19.87 19.02 19.36 406,458 -0.09(-0.46%)
Mar 07, 2024 19.22 19.62 19.05 19.45 355,393 +0.40(+2.10%)
Mar 06, 2024 18.70 19.21 18.62 19.05 495,242 +0.44(+2.36%)
Mar 05, 2024 18.56 18.57 18.38 18.61 465,038 -0.27(-1.43%)
Mar 04, 2024 18.28 19.16 18.06 18.88 873,330 +0.58(+3.17%)
Mar 01, 2024 17.75 18.42 16.20 18.30 1,582,453 +1.42(+8.41%)
Feb 29, 2024 17.16 17.32 16.59 16.88 1,082,400 -0.10(-0.59%)
Feb 28, 2024 16.98 17.11 16.82 16.98 495,508 -0.17(-0.99%)
Feb 27, 2024 16.86 17.17 16.75 17.15 452,369 +0.29(+1.72%)
Feb 26, 2024 16.85 17.00 16.78 16.86 269,826 -0.08(-0.47%)
Feb 23, 2024 17.13 17.20 16.80 16.94 353,698 -0.19(-1.11%)
Feb 22, 2024 16.85 17.23 16.76 17.13 356,098 +0.31(+1.84%)
Feb 21, 2024 17.25 17.25 16.70 16.82 374,123 -0.51(-2.94%)
Feb 20, 2024 18.00 18.00 17.29 17.33 494,970 -0.78(-4.31%)
Feb 16, 2024 18.21 18.45 17.98 18.11 435,752 -0.03(-0.17%)
Feb 15, 2024 17.99 18.32 17.88 18.14 415,052 +0.36(+2.02%)
Feb 14, 2024 17.45 17.79 17.24 17.78 483,910 +0.59(+3.43%)
Feb 13, 2024 17.21 17.72 17.16 17.19 582,697 -0.70(-3.91%)
Feb 12, 2024 17.23 18.06 17.07 17.89 492,699 +0.66(+3.83%)
Feb 09, 2024 16.91 17.35 16.81 17.23 370,894 +0.37(+2.19%)
Feb 08, 2024 16.37 16.88 16.37 16.86 301,157 +0.34(+2.06%)
Feb 07, 2024 16.79 16.79 16.43 16.52 353,148 -0.19(-1.14%)
Feb 06, 2024 16.25 16.98 16.12 16.71 415,744 +0.47(+2.89%)
Feb 05, 2024 16.28 16.35 15.81 16.24 614,958 -0.35(-2.11%)
Feb 02, 2024 16.34 16.78 15.90 16.59 605,306 +0.02(+0.12%)
Feb 01, 2024 16.29 16.89 16.10 16.57 780,983 +0.41(+2.54%)
Jan 31, 2024 16.43 16.81 16.03 16.16 375,446 -0.25(-1.52%)
Jan 30, 2024 16.42 16.63 16.32 16.41 478,177 -0.09(-0.55%)
Jan 29, 2024 16.77 16.77 16.27 16.50 627,312 -0.12(-0.72%)
Jan 26, 2024 16.28 16.73 16.00 16.62 1,367,168 +0.49(+3.04%)
Jan 25, 2024 16.35 16.39 15.97 16.13 905,538 +0.03(+0.19%)
Jan 24, 2024 16.57 16.62 15.89 16.10 721,210 -0.29(-1.77%)
Jan 23, 2024 16.62 16.62 16.17 16.39 257,086 -0.07(-0.43%)
Jan 22, 2024 16.44 16.66 16.28 16.46 450,402 +0.33(+2.05%)
Jan 19, 2024 15.90 16.14 15.71 16.13 488,485 +0.32(+2.02%)
Jan 18, 2024 15.81 15.93 15.58 15.81 445,402 +0.16(+1.02%)
Jan 17, 2024 15.74 15.95 15.32 15.65 414,670 -0.36(-2.25%)
Jan 16, 2024 16.12 16.20 15.78 16.01 366,826 -0.33(-2.02%)
Jan 12, 2024 16.28 16.47 16.11 16.34 345,879 +0.15(+0.93%)
Jan 11, 2024 16.00 16.34 15.71 16.19 564,858 +0.15(+0.94%)
Jan 10, 2024 16.63 16.64 15.95 16.04 539,748 -0.67(-4.01%)
Jan 09, 2024 16.47 16.88 16.44 16.71 367,629 -0.02(-0.12%)
Jan 08, 2024 17.19 17.19 16.43 16.73 565,615 -0.36(-2.11%)
Jan 05, 2024 16.40 17.24 16.39 17.09 557,917 +0.60(+3.64%)
Jan 04, 2024 16.32 16.76 16.21 16.49 482,261 +0.16(+0.98%)
Jan 03, 2024 16.92 17.15 16.33 16.33 486,259 -1.02(-5.88%)
Jan 02, 2024 17.40 17.57 17.24 17.35 515,330 -0.24(-1.36%)
Dec 29, 2023 17.84 17.93 17.53 17.59 374,409 -0.31(-1.73%)
Dec 28, 2023 18.05 18.14 17.76 17.90 350,022 -0.16(-0.89%)
Dec 27, 2023 18.36 18.54 18.03 18.06 522,913 -0.13(-0.71%)
Dec 26, 2023 17.84 18.52 17.78 18.19 560,380 +0.45(+2.54%)
Dec 22, 2023 17.81 17.90 17.57 17.74 413,882 +0.03(+0.17%)
Dec 21, 2023 16.80 17.74 16.75 17.71 624,121 +1.11(+6.69%)
Dec 20, 2023 17.43 17.49 16.53 16.60 627,561 -0.95(-5.41%)
Dec 19, 2023 17.11 17.66 16.94 17.55 547,673 +0.67(+3.97%)
Dec 18, 2023 17.04 17.26 16.78 16.88 668,663 -0.12(-0.71%)
Dec 15, 2023 17.00 17.11 16.66 17.00 1,458,411 +0.07(+0.41%)
Dec 14, 2023 16.91 17.29 16.60 16.93 924,569 +0.45(+2.73%)
Dec 13, 2023 16.25 16.48 15.80 16.48 379,847 +0.24(+1.48%)
Dec 12, 2023 16.34 16.49 16.18 16.24 478,014 -0.13(-0.79%)
Dec 11, 2023 16.50 16.54 16.04 16.37 578,831 -0.06(-0.37%)
Dec 08, 2023 16.10 16.56 16.04 16.43 724,878 +0.33(+2.05%)
Dec 07, 2023 15.54 16.41 15.33 16.10 1,203,798 +0.47(+3.01%)
Dec 06, 2023 14.96 15.69 14.89 15.63 1,424,562 +0.80(+5.39%)
Dec 05, 2023 14.52 14.83 14.39 14.83 766,035 +0.11(+0.75%)
Dec 04, 2023 14.61 14.91 14.38 14.72 652,429 +0.08(+0.55%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.