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, 2017 0.0450 0.0450 0.0350 0.0450 52,000 +0.01(+28.57%)
May 30, 2017 0.0400 0.0400 0.0350 0.0350 5,000 -0.00(-12.50%)
May 29, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 26, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 25, 2017 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
May 24, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
May 23, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 19, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
May 18, 2017 0.0400 0.0400 0.0400 0.0400 521,000 +0.00(+0.00%)
May 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 12, 2017 0.0400 0.0400 0.0400 0.0400 192,000 -0.00(-11.11%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 28,220 +0.00(+0.00%)
May 10, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
May 09, 2017 0.0450 0.0450 0.0400 0.0400 111,262 +0.00(+0.00%)
May 08, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
May 05, 2017 0.0450 0.0450 0.0450 0.0450 245,000 +0.00(+12.50%)
May 04, 2017 0.0400 0.0400 0.0400 0.0400 13,200 +0.00(+0.00%)
May 03, 2017 0.0400 0.0400 0.0400 0.0400 76,700 +0.00(+0.00%)
May 02, 2017 0.0500 0.0500 0.0400 0.0400 524,200 -0.01(-20.00%)
May 01, 2017 0.0600 0.0600 0.0500 0.0500 217,038 -0.00(-9.09%)
Apr 28, 2017 0.0550 0.0600 0.0550 0.0550 45,000 -0.00(-8.33%)
Apr 27, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Apr 26, 2017 0.0600 0.0600 0.0600 0.0600 76,700 +0.00(+0.00%)
Apr 25, 2017 0.0600 0.0600 0.0600 0.0600 177,300 -0.01(-7.69%)
Apr 24, 2017 0.0600 0.0650 0.0600 0.0650 40,000 +0.00(+0.00%)
Apr 21, 2017 0.0650 0.0650 0.0650 0.0650 23,100 +0.00(+0.00%)
Apr 17, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0650 0.0650 28,000 +0.00(+0.00%)
Apr 11, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 10, 2017 0.0650 0.0650 0.0650 0.0650 2,450 +0.00(+0.00%)
Apr 06, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 05, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Apr 03, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 29, 2017 0.0700 0.0700 0.0650 0.0700 15,000 +0.00(+0.00%)
Mar 28, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Mar 15, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 14, 2017 0.0700 0.0750 0.0650 0.0700 115,000 -0.00(-6.67%)
Mar 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 07, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 06, 2017 0.0700 0.0700 0.0650 0.0700 82,100 +0.00(+0.00%)
Mar 02, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 28, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 27, 2017 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Feb 24, 2017 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Feb 22, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 21, 2017 0.0750 0.0800 0.0750 0.0800 8,000 -0.01(-5.88%)
Feb 16, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 14, 2017 0.0900 0.0900 0.0900 200 +0.01(+12.50%)
Feb 13, 2017 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-11.11%)
Feb 10, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Feb 09, 2017 0.0750 0.0850 0.0750 0.0850 27,500 +0.00(+0.00%)
Feb 07, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 06, 2017 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Feb 03, 2017 0.0800 0.0850 0.0750 0.0850 80,000 +0.00(+0.00%)
Jan 30, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 27, 2017 0.0850 0.0850 0.0850 0.0850 12,800 +0.01(+6.25%)
Jan 26, 2017 0.0750 0.0850 0.0750 0.0800 29,000 -0.01(-5.88%)
Jan 25, 2017 0.0750 0.0850 0.0750 0.0850 17,000 +0.01(+21.43%)
Jan 24, 2017 0.0750 0.0750 0.0650 0.0700 143,781 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0800 0.0700 0.0700 13,000 +0.00(+0.00%)
Jan 20, 2017 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Jan 19, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jan 18, 2017 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Jan 17, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jan 16, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-13.33%)
Jan 13, 2017 0.0700 0.0750 0.0700 0.0750 21,000 +0.00(+7.14%)
Jan 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 10, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.01(+7.69%)
Jan 05, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 04, 2017 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-14.29%)
Dec 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 28, 2016 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 22, 2016 0.0600 0.0650 0.0600 0.0650 188,000 +0.01(+8.33%)
Dec 21, 2016 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Dec 19, 2016 0.0600 0.0600 0.0550 0.0550 30,200 -0.00(-8.33%)
Dec 16, 2016 0.0550 0.0600 0.0550 0.0600 124,500 +0.00(+0.00%)
Dec 15, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 14, 2016 0.0650 0.0650 0.0600 0.0600 194,225 +0.00(+0.00%)
Dec 13, 2016 0.0650 0.0650 0.0600 0.0600 50,000 -0.02(-25.00%)
Dec 12, 2016 0.0750 0.0800 0.0750 0.0800 8,000 +0.01(+6.67%)
Dec 09, 2016 0.0700 0.0750 0.0700 0.0750 20,000 +0.01(+15.38%)
Dec 08, 2016 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
Dec 07, 2016 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Dec 06, 2016 0.0700 0.0700 0.0650 0.0650 23,000 -0.01(-7.14%)
Dec 05, 2016 0.0650 0.0700 0.0650 0.0700 35,500 +0.00(+0.00%)
Dec 02, 2016 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+7.69%)
Dec 01, 2016 0.0600 0.0650 0.0600 0.0650 82,000 +0.00(+0.00%)
Nov 30, 2016 0.0700 0.0700 0.0600 0.0650 492,300 -0.01(-18.75%)
Nov 29, 2016 0.0800 0.0800 0.0750 0.0800 53,750 -0.01(-5.88%)
Nov 28, 2016 0.0850 0.0850 0.0850 0.0850 29,400 -0.00(-5.56%)
Nov 22, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 21, 2016 0.0850 0.0900 0.0850 0.0850 47,000 +0.00(+0.00%)
Nov 18, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Nov 17, 2016 0.0850 0.0850 0.0800 0.0800 6,000 -0.01(-5.88%)
Nov 16, 2016 0.0800 0.0850 0.0800 0.0850 36,100 +0.01(+6.25%)
Nov 15, 2016 0.0800 0.0850 0.0750 0.0800 28,100 -0.01(-5.88%)
Nov 14, 2016 0.0750 0.0850 0.0750 0.0850 17,000 +0.01(+6.25%)
Nov 11, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 10, 2016 0.0750 0.0850 0.0750 0.0800 152,000 +0.01(+6.67%)
Nov 09, 2016 0.0700 0.0750 0.0700 0.0750 169,625 +0.00(+7.14%)
Nov 08, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 07, 2016 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 04, 2016 0.0700 0.0700 0.0700 0.0700 90,000 -0.01(-12.50%)
Nov 03, 2016 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+6.67%)
Nov 02, 2016 0.0700 0.0750 0.0700 0.0750 163,400 +0.00(+7.14%)
Nov 01, 2016 0.0750 0.0750 0.0700 0.0700 40,500 -0.00(-6.67%)
Oct 31, 2016 0.0750 0.0850 0.0750 0.0750 534,000 +0.00(+7.14%)
Oct 28, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Oct 24, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2016 0.0700 0.0700 0.0700 0.0700 1,600 -0.00(-6.67%)
Oct 20, 2016 0.0650 0.0750 0.0650 0.0750 174,000 +0.00(+7.14%)
Oct 19, 2016 0.0700 0.0700 0.0700 0.0700 67,000 +0.00(+0.00%)
Oct 18, 2016 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0750 0.0700 0.0700 52,000 -0.00(-6.67%)
Oct 14, 2016 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Oct 12, 2016 0.0850 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2016 0.0850 0.0850 0.0800 0.0800 49,000 -0.01(-5.88%)
Oct 05, 2016 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Oct 04, 2016 0.0850 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Oct 03, 2016 0.0850 0.0900 0.0800 0.0800 296,100 -0.01(-5.88%)
Sep 30, 2016 0.0850 0.0900 0.0850 0.0850 61,000 +0.00(+0.00%)
Sep 29, 2016 0.0950 0.0950 0.0850 0.0850 31,000 -0.00(-5.56%)
Sep 28, 2016 0.0900 0.0900 0.0900 0.0900 846 +0.00(+0.00%)
Sep 27, 2016 0.0900 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Sep 22, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 21, 2016 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Sep 20, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 19, 2016 0.0900 0.0900 0.0850 0.0900 167,000 +0.00(+5.88%)
Sep 16, 2016 0.0900 0.0900 0.0850 0.0850 13,000 -0.00(-5.56%)
Sep 15, 2016 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+5.88%)
Sep 14, 2016 0.0850 0.0850 0.0850 0.0850 64,000 +0.00(+0.00%)
Sep 12, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 08, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 07, 2016 0.0850 0.0900 0.0850 0.0850 202,500 -0.00(-5.56%)
Sep 06, 2016 0.0950 0.0950 0.0900 0.0900 279,500 -0.01(-5.26%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 01, 2016 0.0950 0.1100 0.0950 0.0950 528,500 +0.01(+5.56%)
Aug 31, 2016 0.0900 0.0900 0.0900 0.0900 40,350 +0.00(+0.00%)
Aug 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 26, 2016 0.1250 0.1250 0.0850 0.0900 1,168,300 -0.03(-25.00%)
Aug 25, 2016 0.1250 0.1250 0.1200 0.1200 6,000 +0.00(+0.00%)
Aug 24, 2016 0.1200 0.1250 0.1150 0.1200 26,500 +0.00(+0.00%)
Aug 23, 2016 0.1100 0.1250 0.1050 0.1200 57,100 +0.00(+0.00%)
Aug 22, 2016 0.1000 0.1200 0.1000 0.1200 70,500 +0.02(+20.00%)
Aug 19, 2016 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Aug 18, 2016 0.1050 0.1050 0.0900 0.1000 128,700 -0.01(-9.09%)
Aug 17, 2016 0.1100 0.1100 0.1050 0.1100 31,616 +0.01(+4.76%)
Aug 16, 2016 0.1200 0.1200 0.1050 0.1050 52,900 -0.01(-12.50%)
Aug 15, 2016 0.1150 0.1200 0.1150 0.1200 21,000 +0.00(+0.00%)
Aug 12, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 11, 2016 0.1100 0.1200 0.1100 0.1200 47,000 +0.00(+0.00%)
Aug 09, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 08, 2016 0.1150 0.1250 0.1150 0.1150 24,800 -0.00(-4.17%)
Aug 04, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 03, 2016 0.1150 0.1200 0.1050 0.1200 34,700 +0.01(+9.09%)
Aug 02, 2016 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-4.35%)
Jul 29, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 28, 2016 0.1100 0.1200 0.1050 0.1150 41,000 +0.01(+4.55%)
Jul 27, 2016 0.1100 0.1100 0.1100 0.1100 22,500 -0.01(-4.35%)
Jul 25, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 21, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 20, 2016 0.1150 0.1150 0.1150 0.1150 1,275 +0.00(+0.00%)
Jul 19, 2016 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Jul 18, 2016 0.1150 0.1200 0.1150 0.1200 7,500 +0.00(+4.35%)
Jul 15, 2016 0.1150 0.1150 0.1150 0.1150 6,000 +0.00(+0.00%)
Jul 14, 2016 0.1100 0.1150 0.1100 0.1150 39,090 +0.01(+9.52%)
Jul 13, 2016 0.1150 0.1150 0.1050 0.1050 55,000 -0.01(-8.70%)
Jul 12, 2016 0.1100 0.1150 0.1100 0.1150 14,500 +0.01(+4.55%)
Jul 11, 2016 0.1150 0.1150 0.1100 0.1100 97,100 -0.01(-4.35%)
Jul 05, 2016 0.1200 0.1300 0.1100 0.1150 134,540 -0.00(-4.17%)
Jul 04, 2016 0.1200 0.1250 0.1200 0.1200 18,500 +0.00(+0.00%)
Jun 30, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2016 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+4.35%)
Jun 28, 2016 0.1200 0.1200 0.1100 0.1150 93,800 -0.01(-8.00%)
Jun 27, 2016 0.1250 0.1250 0.1150 0.1250 125,500 +0.00(+0.00%)
Jun 24, 2016 0.1150 0.1500 0.1100 0.1250 94,950 -0.01(-3.85%)
Jun 23, 2016 0.1400 0.1400 0.1300 0.1300 16,000 -0.02(-13.33%)
Jun 22, 2016 0.1500 0.1500 0.1300 0.1500 11,600 +0.01(+3.45%)
Jun 21, 2016 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Jun 20, 2016 0.1800 0.1800 0.1400 0.1400 326,501 -0.03(-20.00%)
Jun 17, 2016 0.1300 0.1750 0.1250 0.1750 190,000 +0.05(+40.00%)
Jun 16, 2016 0.1300 0.1300 0.1250 0.1250 125,000 +0.00(+0.00%)
Jun 15, 2016 0.1100 0.1250 0.1050 0.1250 170,500 +0.01(+8.70%)
Jun 14, 2016 0.1050 0.1150 0.1050 0.1150 39,000 +0.01(+4.55%)
Jun 13, 2016 0.1050 0.1100 0.1050 0.1100 10,000 +0.00(+0.00%)
Jun 10, 2016 0.1150 0.1150 0.1050 0.1100 79,500 -0.01(-8.33%)
Jun 09, 2016 0.1200 0.1250 0.1200 0.1200 53,850 -0.01(-4.00%)
Jun 08, 2016 0.1200 0.1250 0.1000 0.1250 116,000 +0.01(+4.17%)
Jun 07, 2016 0.1300 0.1400 0.1200 0.1200 105,000 +0.00(+0.00%)
Jun 06, 2016 0.0950 0.1200 0.0950 0.1200 440,800 +0.03(+33.33%)
Jun 03, 2016 0.0900 0.0950 0.0900 0.0900 682,500 -0.01(-5.26%)
Jun 02, 2016 0.0950 0.1000 0.0900 0.0950 311,500 +0.00(+0.00%)
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.