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

Molecular Data Inc Ads (NQ: MKD )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 6, 2022 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 (%)
Jun 30, 2021 0.9400 0.9390 0.9032 0.9350 426,597 -0.00(-0.50%)
Jun 29, 2021 0.9320 0.9800 0.9300 0.9397 555,186 -0.01(-1.08%)
Jun 28, 2021 1.010 1.040 0.9301 0.9500 1,266,207 -0.10(-9.52%)
Jun 25, 2021 1.000 1.050 0.9800 1.050 1,587,054 +0.08(+8.53%)
Jun 24, 2021 0.9300 0.9900 0.9300 0.9675 733,594 +0.04(+4.29%)
Jun 23, 2021 0.9390 1.000 0.8700 0.9277 2,257,071 -0.02(-2.35%)
Jun 22, 2021 0.9275 0.9599 0.9200 0.9500 1,043,488 +0.00(+0.04%)
Jun 21, 2021 0.8500 0.9777 0.8500 0.9496 2,998,814 +0.09(+10.30%)
Jun 18, 2021 0.8482 0.9051 0.8432 0.8609 1,273,532 +0.01(+1.16%)
Jun 17, 2021 0.8400 0.8700 0.8236 0.8510 1,222,702 +0.02(+2.47%)
Jun 16, 2021 0.8337 0.8379 0.8030 0.8305 1,067,659 -0.00(-0.38%)
Jun 15, 2021 0.8600 0.8700 0.8250 0.8337 673,650 -0.03(-3.67%)
Jun 14, 2021 0.8500 0.8752 0.8232 0.8655 1,073,780 +0.03(+3.59%)
Jun 11, 2021 0.8600 0.8800 0.8350 0.8355 951,775 -0.02(-2.09%)
Jun 10, 2021 0.8700 0.9090 0.8420 0.8533 993,596 -0.01(-0.79%)
Jun 09, 2021 0.9200 0.9230 0.8600 0.8601 2,555,682 -0.08(-8.42%)
Jun 08, 2021 0.8100 0.9446 0.8028 0.9392 4,084,440 +0.14(+17.49%)
Jun 07, 2021 0.7955 0.7997 0.7710 0.7994 795,717 +0.01(+0.83%)
Jun 04, 2021 0.8100 0.8152 0.7806 0.7928 690,052 -0.02(-2.16%)
Jun 03, 2021 0.8000 0.8269 0.7700 0.8103 1,816,713 +0.02(+2.25%)
Jun 02, 2021 0.8025 0.8250 0.7910 0.7925 1,384,593 -0.01(-1.57%)
Jun 01, 2021 0.8200 0.8215 0.7800 0.8051 1,293,647 +0.00(+0.01%)
May 28, 2021 0.8492 0.8600 0.8034 0.8050 1,028,334 -0.04(-5.20%)
May 27, 2021 0.8500 0.8850 0.8291 0.8492 708,572 +0.02(+2.31%)
May 26, 2021 0.8000 0.8400 0.8000 0.8300 420,046 +0.03(+3.61%)
May 25, 2021 0.8176 0.8300 0.8008 0.8011 367,317 -0.01(-1.10%)
May 24, 2021 0.8200 0.8337 0.8010 0.8100 339,475 -0.01(-1.22%)
May 21, 2021 0.9000 0.9100 0.8001 0.8200 1,372,905 -0.05(-5.75%)
May 20, 2021 0.8700 0.8900 0.8600 0.8700 260,984 +0.00(+0.00%)
May 19, 2021 0.8500 0.8888 0.8350 0.8700 378,564 +0.02(+2.35%)
May 18, 2021 0.8200 0.8800 0.8100 0.8500 312,747 +0.01(+0.95%)
May 17, 2021 0.8100 0.8800 0.8001 0.8420 729,132 +0.04(+5.18%)
May 14, 2021 0.8000 0.8177 0.7803 0.8005 502,058 +0.01(+1.33%)
May 13, 2021 0.7800 0.8000 0.7700 0.7900 477,386 +0.01(+1.27%)
May 12, 2021 0.8000 0.8299 0.7801 0.7801 492,916 -0.02(-2.49%)
May 11, 2021 0.7400 0.8000 0.7303 0.8000 672,210 +0.03(+3.23%)
May 10, 2021 0.8400 0.8409 0.7600 0.7750 1,060,070 -0.05(-6.63%)
May 07, 2021 0.7900 0.8460 0.7900 0.8300 421,339 +0.03(+4.27%)
May 06, 2021 0.8600 0.8693 0.7902 0.7960 1,197,373 -0.07(-8.45%)
May 05, 2021 0.8710 0.9000 0.8500 0.8695 537,473 +0.01(+1.03%)
May 04, 2021 0.8631 0.8800 0.8499 0.8606 769,678 -0.04(-4.38%)
May 03, 2021 0.9200 0.9200 0.8600 0.9000 591,369 +0.01(+1.16%)
Apr 30, 2021 0.9031 0.9249 0.8787 0.8897 656,800 -0.03(-3.29%)
Apr 29, 2021 0.9600 0.9700 0.9000 0.9200 417,860 -0.04(-4.17%)
Apr 28, 2021 0.9200 0.9600 0.9200 0.9600 408,185 +0.02(+2.13%)
Apr 27, 2021 0.9800 0.9900 0.9200 0.9400 838,556 -0.02(-2.08%)
Apr 26, 2021 0.8901 0.9770 0.8899 0.9600 538,442 +0.07(+7.88%)
Apr 23, 2021 0.8500 0.9000 0.8480 0.8899 751,200 +0.02(+2.88%)
Apr 22, 2021 0.8800 0.9100 0.8403 0.8650 1,038,416 -0.01(-0.57%)
Apr 21, 2021 0.8100 0.9000 0.8000 0.8700 829,317 +0.05(+5.96%)
Apr 20, 2021 0.8043 0.8590 0.7961 0.8211 1,188,211 +0.01(+0.63%)
Apr 19, 2021 0.8242 0.8620 0.8050 0.8160 781,498 -0.05(-5.34%)
Apr 16, 2021 0.8850 0.8900 0.8197 0.8620 1,431,200 -0.02(-1.77%)
Apr 15, 2021 0.9542 0.9542 0.8700 0.8775 2,039,113 -0.06(-6.72%)
Apr 14, 2021 0.9700 0.9700 0.9300 0.9407 817,756 -0.04(-4.01%)
Apr 13, 2021 1.000 1.010 0.9100 0.9800 1,768,012 -0.03(-2.97%)
Apr 12, 2021 1.010 1.030 1.000 1.010 1,175,321 -0.02(-1.94%)
Apr 09, 2021 1.040 1.060 1.020 1.030 917,800 -0.02(-1.90%)
Apr 08, 2021 1.020 1.080 1.010 1.050 1,000,784 +0.01(+0.96%)
Apr 07, 2021 1.060 1.060 1.020 1.040 1,254,052 -0.03(-2.80%)
Apr 06, 2021 1.050 1.080 1.040 1.070 1,397,072 +0.00(+0.00%)
Apr 05, 2021 1.080 1.090 1.050 1.070 942,446 -0.01(-0.93%)
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.