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

Ntg Clarity Networks Inc (TSV: NCI )

0.8400 -0.0100 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
May 31, 2016 0.1050 0.1050 0.0900 0.1050 401,050 +0.00(+5.00%)
May 30, 2016 0.1200 0.1200 0.0850 0.1000 2,153,455 -0.04(-25.93%)
May 25, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 24, 2016 0.1350 0.1350 0.1300 0.1300 26,500 -0.01(-7.14%)
May 20, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 19, 2016 0.1400 0.1400 0.1350 0.1400 71,000 +0.01(+7.69%)
May 18, 2016 0.1400 0.1450 0.1300 0.1300 19,000 -0.01(-7.14%)
May 17, 2016 0.1250 0.1400 0.1150 0.1400 197,500 +0.00(+0.00%)
May 13, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 12, 2016 0.1350 0.1350 0.1300 0.1350 22,407 +0.01(+3.85%)
May 11, 2016 0.1250 0.1300 0.1200 0.1300 148,880 +0.00(+0.00%)
May 10, 2016 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
May 06, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 05, 2016 0.1350 0.1350 0.1300 0.1350 64,500 +0.00(+0.00%)
May 04, 2016 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
May 02, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Apr 29, 2016 0.1350 0.1450 0.1350 0.1450 91,900 +0.00(+0.00%)
Apr 28, 2016 0.1500 0.1500 0.1300 0.1450 205,500 +0.00(+0.00%)
Apr 27, 2016 0.1450 0.1450 0.1450 0.1450 13,500 +0.00(+3.57%)
Apr 26, 2016 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Apr 25, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-9.68%)
Apr 22, 2016 0.1600 0.1600 0.1450 0.1550 29,000 +0.01(+3.33%)
Apr 21, 2016 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Apr 20, 2016 0.1500 0.1500 0.1400 0.1500 20,000 -0.02(-9.09%)
Apr 19, 2016 0.1650 0.1650 0.1650 0.1650 33,500 -0.01(-2.94%)
Apr 18, 2016 0.1650 0.1700 0.1650 0.1700 31,000 +0.02(+9.68%)
Apr 15, 2016 0.1550 0.1550 0.1550 0.1550 13,700 -0.01(-3.13%)
Apr 14, 2016 0.1500 0.1600 0.1500 0.1600 114,000 +0.01(+6.67%)
Apr 13, 2016 0.1400 0.1500 0.1400 0.1500 118,500 +0.00(+0.00%)
Apr 12, 2016 0.1400 0.1450 0.1350 0.1500 433,140 +0.01(+11.11%)
Apr 11, 2016 0.1500 0.1550 0.1300 0.1350 355,700 -0.01(-6.90%)
Apr 08, 2016 0.1750 0.1750 0.1250 0.1450 628,800 -0.03(-17.14%)
Apr 07, 2016 0.2100 0.2100 0.1650 0.1750 263,370 -0.04(-16.67%)
Apr 06, 2016 0.2150 0.2150 0.2100 0.2100 5,000 +0.00(+0.00%)
Apr 05, 2016 0.2000 0.2100 0.2000 0.2100 15,000 +0.01(+5.00%)
Apr 04, 2016 0.2050 0.2050 0.1900 0.2000 16,000 -0.01(-4.76%)
Mar 31, 2016 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 28, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 24, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Mar 22, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 21, 2016 0.2200 0.2200 0.2100 0.2100 20,500 -0.02(-8.70%)
Mar 17, 2016 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Mar 16, 2016 0.2150 0.2300 0.2150 0.2150 22,500 +0.01(+7.50%)
Mar 15, 2016 0.2050 0.2050 0.2000 0.2000 5,000 -0.02(-9.09%)
Mar 11, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Mar 10, 2016 0.2300 0.2300 0.2300 0.2300 8,500 -0.00(-2.13%)
Mar 07, 2016 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Mar 04, 2016 0.2100 0.2100 0.2000 0.2000 24,500 -0.00(-2.44%)
Mar 02, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 01, 2016 0.2200 0.2200 0.2000 0.2000 22,500 -0.02(-9.09%)
Feb 29, 2016 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Feb 25, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 23, 2016 0.2200 0.2200 0.2200 200 -0.02(-10.20%)
Feb 22, 2016 0.2450 0.2450 0.2450 0.2450 1,400 +0.02(+11.36%)
Feb 19, 2016 0.2200 0.2200 0.2200 0.2200 1,500 +0.01(+4.76%)
Feb 17, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Feb 10, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 05, 2016 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jan 26, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jan 25, 2016 0.2600 0.2600 0.2200 0.2200 4,000 +0.00(+0.00%)
Jan 20, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jan 18, 2016 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Jan 15, 2016 0.2300 0.2400 0.2300 0.2400 5,500 +0.00(+0.00%)
Jan 13, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 12, 2016 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Jan 11, 2016 0.2350 0.2350 0.2350 0.2350 3,500 +0.00(+0.00%)
Jan 07, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Jan 05, 2016 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Dec 31, 2015 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 30, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Dec 29, 2015 0.2300 0.2400 0.2250 0.2300 22,500 -0.01(-4.17%)
Dec 24, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 23, 2015 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Dec 22, 2015 0.2350 0.2400 0.2350 0.2400 35,500 +0.01(+4.35%)
Dec 21, 2015 0.2300 0.2300 0.2250 0.2300 30,000 +0.00(+0.00%)
Dec 18, 2015 0.2400 0.2400 0.2250 0.2300 33,000 -0.03(-11.54%)
Dec 17, 2015 0.2200 0.2700 0.2200 0.2600 631,380 +0.08(+44.44%)
Dec 16, 2015 0.1800 0.1800 0.1750 0.1800 6,000 +0.01(+2.86%)
Dec 15, 2015 0.1750 0.1850 0.1750 0.1750 64,500 -0.01(-2.78%)
Dec 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 10, 2015 0.1800 0.1800 0.1800 0.1800 37,000 +0.00(+0.00%)
Dec 09, 2015 0.1800 0.1800 0.1800 0.1800 50,500 +0.00(+0.00%)
Dec 08, 2015 0.1850 0.2000 0.1800 0.1800 38,500 -0.02(-10.00%)
Dec 04, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 03, 2015 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+5.00%)
Dec 02, 2015 0.2150 0.2150 0.2000 0.2000 34,018 -0.02(-11.11%)
Dec 01, 2015 0.2250 0.2250 0.2250 0.2250 42,500 +0.01(+2.27%)
Nov 30, 2015 0.2250 0.2350 0.2200 0.2200 23,500 +0.01(+2.33%)
Nov 27, 2015 0.2200 0.2300 0.2050 0.2150 100,550 +0.01(+7.50%)
Nov 26, 2015 0.2050 0.2050 0.2000 0.2000 14,000 -0.00(-2.44%)
Nov 25, 2015 0.2200 0.2200 0.2050 0.2050 89,500 -0.01(-2.38%)
Nov 24, 2015 0.2100 0.2100 0.2100 0.2100 14,000 +0.01(+2.44%)
Nov 23, 2015 0.2050 0.2050 39,780 -0.02(-6.82%)
Nov 20, 2015 0.2200 0.2200 0.2200 0.2200 2,500 +0.01(+4.76%)
Nov 19, 2015 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Nov 18, 2015 0.2300 0.2300 0.2300 0.2300 52,000 +0.00(+0.00%)
Nov 17, 2015 0.2300 0.2300 0.2300 0.2300 14,080 -0.00(-2.13%)
Nov 13, 2015 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Nov 12, 2015 0.2450 0.2500 0.2400 0.2400 0 -0.01(-4.00%)
Nov 11, 2015 0.2500 0.2500 0.2500 0.2500 14,000 +0.01(+4.17%)
Nov 10, 2015 0.2600 0.2600 0.2300 0.2400 47,500 -0.03(-9.43%)
Nov 06, 2015 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Nov 05, 2015 0.2500 0.2500 0.2450 0.2450 21,000 -0.01(-3.92%)
Nov 04, 2015 0.2500 0.2550 0.2350 0.2550 187,400 +0.00(+0.00%)
Nov 02, 2015 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 30, 2015 0.2550 0.2700 0.2500 0.2500 32,000 -0.02(-5.66%)
Oct 27, 2015 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Oct 26, 2015 0.2550 0.2700 0.2550 0.2550 19,000 -0.02(-5.56%)
Oct 23, 2015 0.2700 0.2700 0.2500 0.2700 40,000 -0.02(-8.47%)
Oct 20, 2015 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Oct 19, 2015 0.2750 0.2750 0.2750 0.2750 5,500 +0.01(+3.77%)
Oct 16, 2015 0.2750 0.2750 0.2650 0.2650 10,000 -0.02(-5.36%)
Oct 15, 2015 0.2700 0.2800 0.2700 0.2800 1,500 +0.02(+5.66%)
Oct 14, 2015 0.2650 0.2650 0.2650 0.2650 2,000 -0.01(-1.85%)
Oct 13, 2015 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-1.82%)
Oct 08, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 05, 2015 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Oct 01, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 30, 2015 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 29, 2015 0.2850 0.2850 0.2800 0.2800 6,000 -0.00(-1.75%)
Sep 28, 2015 0.2850 0.2850 0.2850 0.2850 500 +0.00(+1.79%)
Sep 25, 2015 0.2800 0.2800 0.2800 0.2800 5,500 -0.01(-5.08%)
Sep 23, 2015 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Sep 22, 2015 0.2900 0.2950 0.2850 0.2900 10,283 -0.01(-1.69%)
Sep 21, 2015 0.2600 0.2950 0.2600 0.2950 180,600 +0.03(+11.32%)
Sep 18, 2015 0.2500 0.2650 0.2500 0.2650 81,000 +0.02(+6.00%)
Sep 16, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 15, 2015 0.2600 0.2650 0.2500 0.2500 69,500 -0.01(-3.85%)
Sep 14, 2015 0.2600 0.2700 0.2550 0.2600 110,000 -0.01(-3.70%)
Sep 10, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 09, 2015 0.2600 0.2600 0.2600 0.2600 60,000 +0.00(+0.00%)
Sep 08, 2015 0.2650 0.2650 0.2600 0.2600 88,500 -0.01(-3.70%)
Sep 04, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2015 0.2750 0.2750 0.2650 0.2700 15,513 -0.01(-3.57%)
Sep 02, 2015 0.2650 0.2800 0.2600 0.2800 99,000 +0.00(+0.00%)
Sep 01, 2015 0.2750 0.2800 0.2700 0.2800 84,341 -0.01(-3.45%)
Aug 31, 2015 0.3100 0.3100 0.2800 0.2900 214,126 -0.03(-9.38%)
Aug 28, 2015 0.3250 0.3300 0.3200 0.3200 209,000 -0.01(-1.54%)
Aug 27, 2015 0.3100 0.3250 0.2800 0.3250 584,510 -0.03(-9.72%)
Aug 26, 2015 0.3650 0.3700 0.3600 0.3600 41,275 +0.01(+1.41%)
Aug 25, 2015 0.3550 0.3550 0.3550 0.3550 4,000 -0.01(-1.39%)
Aug 24, 2015 0.3600 0.3600 0.3600 0.3600 23,700 +0.00(+0.00%)
Aug 20, 2015 0.3600 0.3600 0.3600 87 -0.02(-5.26%)
Aug 19, 2015 0.3650 0.3800 0.3650 0.3800 4,700 +0.00(+0.00%)
Aug 18, 2015 0.3750 0.3800 0.3750 0.3800 10,500 +0.01(+2.70%)
Aug 17, 2015 0.3700 0.3700 0.3700 0.3700 16,500 +0.00(+0.00%)
Aug 14, 2015 0.3850 0.3900 0.3700 0.3700 20,300 -0.02(-3.90%)
Aug 13, 2015 0.3850 0.3850 0.3850 0.3850 15,100 +0.00(+0.00%)
Aug 11, 2015 0.3850 0.3850 0.3850 400 +0.00(+0.00%)
Aug 10, 2015 0.3850 0.3850 0.3850 0.3850 16,388 +0.02(+4.05%)
Aug 07, 2015 0.3850 0.3850 0.3700 0.3700 125,000 -0.02(-3.90%)
Aug 06, 2015 0.3800 0.3850 0.3800 0.3850 44,200 +0.02(+4.05%)
Aug 04, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 31, 2015 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Jul 30, 2015 0.3850 0.3850 0.3800 0.3850 30,500 +0.01(+1.32%)
Jul 28, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 27, 2015 0.3800 0.3800 0.3800 0.3800 29,000 -0.01(-2.56%)
Jul 24, 2015 0.3900 0.3900 0.3700 0.3900 94,100 +0.01(+2.63%)
Jul 22, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jul 21, 2015 0.3750 0.3750 0.3700 0.3700 2,000 -0.02(-3.90%)
Jul 20, 2015 0.3700 0.3850 0.3700 0.3850 157,485 +0.02(+4.05%)
Jul 17, 2015 0.3650 0.3700 0.3650 0.3700 5,375 +0.01(+2.78%)
Jul 16, 2015 0.3550 0.3600 0.3550 0.3600 118,000 +0.01(+2.86%)
Jul 15, 2015 0.3450 0.3500 0.3450 0.3500 5,950 +0.00(+0.00%)
Jul 13, 2015 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jul 10, 2015 0.3400 0.3400 0.3200 0.3300 128,405 -0.01(-4.35%)
Jul 09, 2015 0.3450 0.3450 0.3450 0.3450 8,500 +0.00(+0.00%)
Jul 08, 2015 0.3600 0.3600 0.3350 0.3450 79,855 -0.03(-6.76%)
Jul 07, 2015 0.3600 0.3700 0.3600 0.3700 32,500 +0.01(+2.78%)
Jul 06, 2015 0.3650 0.3650 0.3600 0.3600 5,500 -0.02(-5.26%)
Jul 02, 2015 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jun 30, 2015 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Jun 29, 2015 0.3700 0.3700 0.3600 0.3600 38,850 -0.01(-2.70%)
Jun 25, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 24, 2015 0.3750 0.3750 0.3700 0.3700 19,100 -0.03(-7.50%)
Jun 23, 2015 0.4050 0.4100 0.4000 0.4000 90,800 -0.01(-1.23%)
Jun 22, 2015 0.3750 0.4050 0.3750 0.4050 627,630 +0.05(+14.08%)
Jun 19, 2015 0.3550 0.3550 0.3550 0.3550 16,000 +0.01(+1.43%)
Jun 18, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 17, 2015 0.3700 0.3700 0.3450 0.3500 62,520 +0.00(+0.00%)
Jun 16, 2015 0.3600 0.3600 0.3500 0.3500 26,300 -0.01(-1.41%)
Jun 15, 2015 0.3650 0.3650 0.3550 0.3550 32,100 -0.02(-4.05%)
Jun 11, 2015 0.3850 0.3700 0.3700 0.3700 82,000 -0.01(-2.63%)
Jun 10, 2015 0.3500 0.3800 0.3500 0.3800 77,235 +0.03(+8.57%)
Jun 09, 2015 0.3500 0.3550 0.3500 0.3500 21,000 +0.00(+0.00%)
Jun 08, 2015 0.3500 0.3500 0.3450 0.3500 13,100 +0.00(+0.00%)
Jun 05, 2015 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+1.45%)
Jun 04, 2015 0.3450 0.3450 0.3450 0.3450 13,000 -0.01(-1.43%)
Jun 03, 2015 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+2.94%)
Jun 02, 2015 0.3500 0.3500 0.3300 0.3400 161,200 -0.00(-1.45%)
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.