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

Viewray Inc (NQ: VRAY )

0.0250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 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 25, 2023 0.0250 0 -0.02(-39.90%)
Jul 24, 2023 0.0441 0.0490 0.0400 0.0416 81,144,096 -0.02(-29.49%)
Jul 21, 2023 0.0600 0.0610 0.0500 0.0590 70,456,672 -0.00(-1.67%)
Jul 20, 2023 0.0660 0.0664 0.0575 0.0600 59,084,208 -0.01(-12.79%)
Jul 19, 2023 0.0755 0.0800 0.0672 0.0688 77,255,168 -0.02(-22.17%)
Jul 18, 2023 0.0711 0.0893 0.0590 0.0884 148,030,352 +0.02(+29.05%)
Jul 17, 2023 0.1651 0.1800 0.0650 0.0685 207,891,040 -0.30(-81.17%)
Jul 14, 2023 0.4314 0.4355 0.3600 0.3637 1,855,855 -0.07(-15.85%)
Jul 13, 2023 0.4100 0.4520 0.4056 0.4322 1,846,896 +0.02(+4.02%)
Jul 12, 2023 0.3900 0.4257 0.3879 0.4155 1,758,752 +0.03(+7.12%)
Jul 11, 2023 0.3676 0.3980 0.3655 0.3879 1,365,978 +0.02(+5.52%)
Jul 10, 2023 0.3540 0.3882 0.3340 0.3676 1,617,125 +0.02(+5.00%)
Jul 07, 2023 0.3360 0.3680 0.3190 0.3501 1,660,702 +0.01(+3.98%)
Jul 06, 2023 0.3537 0.3592 0.3300 0.3367 1,395,144 -0.02(-4.78%)
Jul 05, 2023 0.3700 0.3750 0.3500 0.3536 951,662 -0.02(-6.13%)
Jul 03, 2023 0.3600 0.3778 0.3450 0.3767 974,584 +0.02(+6.96%)
Jun 30, 2023 0.3600 0.3730 0.3466 0.3522 950,917 -0.01(-2.60%)
Jun 29, 2023 0.3652 0.3800 0.3560 0.3616 1,784,268 -0.01(-2.27%)
Jun 28, 2023 0.4000 0.4098 0.3620 0.3700 3,246,819 -0.02(-4.22%)
Jun 27, 2023 0.4100 0.4100 0.3706 0.3863 3,909,017 -0.01(-3.43%)
Jun 26, 2023 0.3792 0.4004 0.3397 0.4000 6,140,776 +0.02(+5.49%)
Jun 23, 2023 0.3637 0.4238 0.3552 0.3792 7,574,811 +0.03(+8.34%)
Jun 22, 2023 0.4000 0.4036 0.3400 0.3500 4,436,310 -0.06(-14.03%)
Jun 21, 2023 0.4627 0.4725 0.4002 0.4071 3,120,117 -0.05(-11.54%)
Jun 20, 2023 0.4806 0.4850 0.4567 0.4602 1,625,848 -0.01(-1.07%)
Jun 16, 2023 0.4925 0.5180 0.4652 0.4652 5,023,639 -0.02(-3.28%)
Jun 15, 2023 0.4981 0.5026 0.4702 0.4810 4,421,553 -0.51(-51.41%)
May 08, 2023 1.050 1.050 0.9730 0.9900 2,409,577 -0.06(-5.71%)
May 05, 2023 1.040 1.080 1.020 1.050 888,326 +0.01(+0.96%)
May 04, 2023 1.060 1.070 1.000 1.040 1,210,993 -0.02(-1.89%)
May 03, 2023 1.090 1.100 1.040 1.060 1,267,620 -0.02(-1.85%)
May 02, 2023 1.140 1.141 1.070 1.080 1,223,667 -0.08(-6.90%)
May 01, 2023 1.170 1.209 1.140 1.160 1,673,365 -0.02(-1.69%)
Apr 28, 2023 1.100 1.180 1.030 1.180 3,426,624 +0.06(+5.36%)
Apr 27, 2023 1.080 1.120 1.040 1.120 2,347,308 +0.03(+2.75%)
Apr 26, 2023 1.150 1.150 1.070 1.090 1,757,901 -0.06(-5.22%)
Apr 25, 2023 1.210 1.220 1.130 1.150 1,611,703 -0.06(-4.96%)
Apr 24, 2023 1.210 1.280 1.170 1.210 2,888,819 -0.01(-0.82%)
Apr 21, 2023 1.200 1.235 1.191 1.220 1,942,476 +0.03(+2.52%)
Apr 20, 2023 1.210 1.270 1.180 1.190 1,831,117 -0.02(-1.65%)
Apr 19, 2023 1.250 1.250 1.150 1.210 2,802,109 -0.01(-0.82%)
Apr 18, 2023 1.290 1.320 1.200 1.220 3,774,289 -0.09(-6.87%)
Apr 17, 2023 1.270 1.460 1.220 1.310 7,650,574 +0.01(+0.77%)
Apr 14, 2023 1.700 1.710 1.260 1.300 18,112,888 -0.53(-28.96%)
Apr 13, 2023 2.140 2.240 1.710 1.830 26,394,214 -1.18(-39.20%)
Apr 12, 2023 3.080 3.110 2.970 3.010 1,472,013 -0.07(-2.27%)
Apr 11, 2023 3.120 3.150 3.070 3.080 736,673 -0.05(-1.60%)
Apr 10, 2023 3.150 3.170 3.090 3.130 869,200 -0.02(-0.63%)
Apr 06, 2023 3.230 3.230 3.135 3.150 1,522,760 -0.08(-2.48%)
Apr 05, 2023 3.240 3.260 3.190 3.230 685,355 -0.03(-0.92%)
Apr 04, 2023 3.300 3.350 3.220 3.260 955,810 -0.02(-0.61%)
Apr 03, 2023 3.450 3.450 3.260 3.280 729,887 -0.18(-5.20%)
Mar 31, 2023 3.330 3.485 3.295 3.460 2,539,831 +0.14(+4.22%)
Mar 30, 2023 3.300 3.345 3.265 3.320 818,877 +0.02(+0.61%)
Mar 29, 2023 3.300 3.310 3.260 3.300 580,106 +0.02(+0.61%)
Mar 28, 2023 3.320 3.325 3.255 3.280 526,157 -0.05(-1.50%)
Mar 27, 2023 3.420 3.435 3.305 3.330 706,813 -0.03(-0.89%)
Mar 24, 2023 3.340 3.380 3.296 3.360 792,670 +0.00(+0.00%)
Mar 23, 2023 3.360 3.420 3.330 3.360 916,479 +0.01(+0.30%)
Mar 22, 2023 3.510 3.510 3.350 3.350 1,321,059 -0.15(-4.29%)
Mar 21, 2023 3.500 3.560 3.450 3.500 887,336 +0.05(+1.45%)
Mar 20, 2023 3.550 3.610 3.430 3.450 956,985 -0.10(-2.82%)
Mar 17, 2023 3.580 3.640 3.480 3.550 2,469,055 -0.07(-1.93%)
Mar 16, 2023 3.490 3.645 3.455 3.620 1,165,833 +0.08(+2.26%)
Mar 15, 2023 3.560 3.620 3.485 3.540 1,345,726 -0.10(-2.75%)
Mar 14, 2023 3.660 3.830 3.525 3.640 2,794,777 +0.08(+2.25%)
Mar 13, 2023 3.540 3.715 3.505 3.560 1,565,087 -0.06(-1.66%)
Mar 10, 2023 3.890 3.890 3.550 3.620 3,001,964 -0.26(-6.70%)
Mar 09, 2023 4.020 4.025 3.865 3.880 1,019,373 -0.13(-3.24%)
Mar 08, 2023 4.100 4.100 3.990 4.010 673,188 -0.09(-2.20%)
Mar 07, 2023 4.130 4.205 4.070 4.100 563,586 +0.01(+0.24%)
Mar 06, 2023 4.110 4.140 4.010 4.090 1,427,535 -0.05(-1.21%)
Mar 03, 2023 4.220 4.260 4.080 4.140 1,238,070 -0.11(-2.59%)
Mar 02, 2023 4.290 4.340 4.230 4.250 753,138 -0.09(-2.07%)
Mar 01, 2023 4.350 4.410 4.280 4.340 1,389,296 +0.02(+0.46%)
Feb 28, 2023 4.420 4.500 4.310 4.320 1,709,821 -0.16(-3.57%)
Feb 27, 2023 4.390 4.510 4.350 4.480 1,381,345 +0.10(+2.28%)
Feb 24, 2023 4.350 4.430 4.340 4.380 847,540 -0.05(-1.13%)
Feb 23, 2023 4.450 4.480 4.390 4.430 783,256 +0.03(+0.68%)
Feb 22, 2023 4.500 4.525 4.390 4.400 1,009,659 -0.10(-2.22%)
Feb 21, 2023 4.530 4.580 4.490 4.500 690,321 -0.07(-1.53%)
Feb 17, 2023 4.600 4.620 4.541 4.570 579,163 -0.01(-0.22%)
Feb 16, 2023 4.620 4.650 4.565 4.580 1,017,943 -0.08(-1.72%)
Feb 15, 2023 4.650 4.700 4.539 4.660 475,729 -0.02(-0.43%)
Feb 14, 2023 4.650 4.750 4.630 4.680 694,797 -0.02(-0.43%)
Feb 13, 2023 4.600 4.740 4.570 4.700 717,812 +0.11(+2.40%)
Feb 10, 2023 4.570 4.625 4.570 4.590 494,661 +0.00(+0.00%)
Feb 09, 2023 4.610 4.630 4.555 4.590 537,954 +0.03(+0.66%)
Feb 08, 2023 4.510 4.570 4.480 4.560 974,808 +0.04(+0.88%)
Feb 07, 2023 4.520 4.565 4.445 4.520 568,769 +0.00(+0.00%)
Feb 06, 2023 4.700 4.700 4.490 4.520 937,253 -0.17(-3.62%)
Feb 03, 2023 4.690 4.775 4.640 4.690 624,105 -0.07(-1.47%)
Feb 02, 2023 4.620 4.790 4.610 4.760 1,232,920 +0.17(+3.70%)
Feb 01, 2023 4.600 4.676 4.490 4.590 992,952 +0.00(+0.00%)
Jan 31, 2023 4.430 4.620 4.428 4.590 1,227,971 +0.17(+3.85%)
Jan 30, 2023 4.500 4.530 4.395 4.420 969,450 -0.10(-2.21%)
Jan 27, 2023 4.520 4.610 4.470 4.520 554,286 +0.00(+0.00%)
Jan 26, 2023 4.660 4.690 4.460 4.520 984,093 -0.12(-2.59%)
Jan 25, 2023 4.790 4.790 4.511 4.640 770,315 -0.17(-3.53%)
Jan 24, 2023 4.750 4.835 4.725 4.810 595,231 +0.06(+1.26%)
Jan 23, 2023 4.730 4.790 4.670 4.750 667,870 +0.00(+0.00%)
Jan 20, 2023 4.740 4.760 4.660 4.750 773,784 +0.07(+1.50%)
Jan 19, 2023 4.620 4.760 4.610 4.680 545,049 +0.02(+0.43%)
Jan 18, 2023 4.810 4.895 4.635 4.660 668,285 -0.09(-1.89%)
Jan 17, 2023 4.730 4.800 4.670 4.750 827,345 +0.00(+0.00%)
Jan 13, 2023 4.520 4.775 4.495 4.750 889,128 +0.17(+3.71%)
Jan 12, 2023 4.410 4.594 4.330 4.580 1,021,540 +0.21(+4.81%)
Jan 11, 2023 4.310 4.420 4.255 4.370 3,504,345 +0.02(+0.46%)
Jan 10, 2023 4.580 4.620 4.305 4.350 955,102 -0.26(-5.64%)
Jan 09, 2023 4.900 4.900 4.430 4.610 1,395,868 -0.15(-3.15%)
Jan 06, 2023 4.640 4.890 4.555 4.760 1,243,584 +0.12(+2.59%)
Jan 05, 2023 4.300 4.960 4.290 4.640 2,706,827 +0.37(+8.67%)
Jan 04, 2023 4.460 4.460 4.250 4.270 880,967 -0.13(-2.95%)
Jan 03, 2023 4.520 4.610 4.330 4.400 710,418 -0.08(-1.79%)
Dec 30, 2022 4.400 4.510 4.370 4.480 378,981 +0.05(+1.13%)
Dec 29, 2022 4.460 4.590 4.410 4.430 565,152 +0.02(+0.45%)
Dec 28, 2022 4.340 4.430 4.310 4.410 450,514 +0.06(+1.38%)
Dec 27, 2022 4.360 4.415 4.290 4.350 391,033 -0.02(-0.46%)
Dec 23, 2022 4.490 4.510 4.315 4.370 297,943 -0.11(-2.46%)
Dec 22, 2022 4.490 4.500 4.400 4.480 424,933 -0.06(-1.32%)
Dec 21, 2022 4.590 4.630 4.520 4.540 709,979 -0.02(-0.44%)
Dec 20, 2022 4.510 4.620 4.480 4.560 335,642 +0.05(+1.11%)
Dec 19, 2022 4.650 4.650 4.470 4.510 476,214 -0.15(-3.22%)
Dec 16, 2022 4.520 4.690 4.400 4.660 1,055,513 +0.02(+0.43%)
Dec 15, 2022 4.590 4.650 4.490 4.640 505,839 +0.05(+1.09%)
Dec 14, 2022 4.660 4.720 4.530 4.590 505,935 -0.06(-1.29%)
Dec 13, 2022 4.700 4.720 4.560 4.650 595,350 +0.08(+1.75%)
Dec 12, 2022 4.570 4.660 4.550 4.570 381,817 -0.01(-0.22%)
Dec 09, 2022 4.600 4.710 4.560 4.580 383,181 -0.05(-1.08%)
Dec 08, 2022 4.610 4.695 4.545 4.630 332,769 +0.03(+0.65%)
Dec 07, 2022 4.520 4.680 4.510 4.600 501,188 +0.04(+0.88%)
Dec 06, 2022 4.640 4.700 4.535 4.560 459,768 -0.07(-1.51%)
Dec 05, 2022 4.840 4.840 4.550 4.630 699,732 -0.15(-3.14%)
Dec 02, 2022 4.720 4.820 4.670 4.780 339,707 -0.03(-0.62%)
Dec 01, 2022 4.860 4.890 4.800 4.810 491,515 -0.01(-0.21%)
Nov 30, 2022 4.700 4.820 4.665 4.820 683,451 +0.17(+3.66%)
Nov 29, 2022 4.590 4.770 4.542 4.650 886,193 +0.04(+0.87%)
Nov 28, 2022 4.600 4.730 4.595 4.610 376,684 -0.07(-1.50%)
Nov 25, 2022 4.590 4.700 4.584 4.680 195,825 +0.00(+0.00%)
Nov 23, 2022 4.630 4.690 4.615 4.680 402,526 +0.05(+1.08%)
Nov 22, 2022 4.680 4.695 4.551 4.630 484,340 -0.03(-0.64%)
Nov 21, 2022 4.610 4.735 4.590 4.660 473,157 +0.04(+0.87%)
Nov 18, 2022 4.840 4.850 4.580 4.620 1,361,437 -0.08(-1.70%)
Nov 17, 2022 4.610 4.810 4.520 4.700 1,588,967 +0.08(+1.73%)
Nov 16, 2022 4.500 4.660 4.480 4.620 1,143,249 +0.11(+2.44%)
Nov 15, 2022 4.510 4.560 4.460 4.510 653,235 +0.06(+1.35%)
Nov 14, 2022 4.410 4.500 4.330 4.450 532,154 +0.02(+0.45%)
Nov 11, 2022 4.500 4.590 4.430 4.430 737,744 -0.09(-1.99%)
Nov 10, 2022 4.490 4.550 4.372 4.520 924,501 +0.21(+4.87%)
Nov 09, 2022 4.380 4.460 4.250 4.310 701,517 -0.12(-2.71%)
Nov 08, 2022 4.490 4.510 4.390 4.430 801,303 -0.05(-1.12%)
Nov 07, 2022 4.450 4.620 4.400 4.480 876,745 +0.06(+1.36%)
Nov 04, 2022 4.570 4.570 4.270 4.420 812,104 -0.14(-3.07%)
Nov 03, 2022 4.260 4.670 4.200 4.560 1,322,407 +0.24(+5.56%)
Nov 02, 2022 4.500 4.320 1,591,108 -0.08(-1.82%)
Nov 01, 2022 4.390 4.500 4.290 4.400 1,493,742 +0.11(+2.56%)
Oct 31, 2022 4.350 4.370 4.240 4.290 661,291 -0.04(-0.92%)
Oct 28, 2022 4.230 4.360 4.140 4.330 472,860 +0.16(+3.84%)
Oct 27, 2022 4.380 4.390 4.140 4.170 578,633 -0.11(-2.57%)
Oct 26, 2022 4.240 4.360 4.225 4.280 491,695 +0.02(+0.47%)
Oct 25, 2022 4.240 4.320 4.160 4.260 566,284 +0.10(+2.40%)
Oct 24, 2022 4.000 4.240 3.900 4.160 1,402,295 +0.23(+5.85%)
Oct 21, 2022 3.930 3.970 3.815 3.930 553,004 +0.04(+1.03%)
Oct 20, 2022 3.810 3.980 3.770 3.890 531,148 +0.10(+2.64%)
Oct 19, 2022 3.890 3.916 3.770 3.790 491,765 -0.17(-4.29%)
Oct 18, 2022 3.930 4.000 3.860 3.960 501,541 +0.15(+3.94%)
Oct 17, 2022 3.720 3.829 3.670 3.810 540,961 +0.16(+4.38%)
Oct 14, 2022 3.850 3.885 3.630 3.650 646,385 -0.16(-4.20%)
Oct 13, 2022 3.630 3.825 3.570 3.810 657,243 +0.10(+2.70%)
Oct 12, 2022 3.880 3.880 3.640 3.710 728,107 -0.12(-3.13%)
Oct 11, 2022 3.850 3.920 3.700 3.830 653,929 +0.00(+0.00%)
Oct 10, 2022 3.800 3.910 3.720 3.830 761,307 +0.09(+2.41%)
Oct 07, 2022 3.780 3.875 3.700 3.740 796,063 -0.13(-3.36%)
Oct 06, 2022 3.880 3.945 3.790 3.870 619,825 +0.05(+1.31%)
Oct 05, 2022 3.790 3.850 3.610 3.820 734,869 -0.04(-1.04%)
Oct 04, 2022 3.800 3.925 3.800 3.860 852,323 +0.11(+2.93%)
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.