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 (%)
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%)
Jun 01, 2015 0.3850 0.3850 0.3450 0.3450 160,000 -0.02(-4.17%)
May 29, 2015 0.3650 0.3700 0.3600 0.3600 18,100 -0.02(-4.00%)
May 28, 2015 0.4050 0.4050 0.3600 0.3750 290,000 -0.02(-5.06%)
May 27, 2015 0.4100 0.4250 0.3800 0.3950 448,400 +0.05(+12.86%)
May 26, 2015 0.3450 0.3600 0.3450 0.3500 80,877 +0.01(+2.94%)
May 25, 2015 0.3350 0.3400 0.3200 0.3400 33,625 +0.02(+6.25%)
May 22, 2015 0.3300 0.3300 0.3200 0.3200 31,000 +0.01(+1.59%)
May 21, 2015 0.3200 0.3250 0.3150 0.3150 13,500 +0.02(+5.00%)
May 15, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 14, 2015 0.3300 0.3300 0.3200 0.3200 10,100 -0.01(-3.03%)
May 13, 2015 0.3050 0.3300 0.2800 0.3300 121,000 +0.01(+3.13%)
May 12, 2015 0.3000 0.3200 0.3000 0.3200 26,400 +0.02(+6.67%)
May 11, 2015 0.3100 0.3100 0.3000 0.3000 63,600 -0.02(-6.25%)
May 08, 2015 0.3150 0.3200 0.3150 0.3200 36,200 +0.01(+1.59%)
May 07, 2015 0.3250 0.3250 0.3150 0.3150 26,000 +0.01(+1.61%)
May 06, 2015 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
May 05, 2015 0.3100 0.3100 0.3100 0.3100 4,000 -0.02(-4.62%)
May 04, 2015 0.3100 0.3250 0.3100 0.3250 10,500 +0.02(+4.84%)
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.