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

Everspin Technologies Inc (NQ: MRAM )

6.220 +0.120 (+1.97%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jul 22, 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 19, 2024 6.460 6.505 6.080 6.100 218,065 -0.59(-8.82%)
Jul 18, 2024 6.620 6.830 6.610 6.690 153,383 +0.11(+1.67%)
Jul 17, 2024 6.740 6.770 6.510 6.580 75,101 -0.16(-2.30%)
Jul 16, 2024 6.620 6.790 6.575 6.735 105,269 +0.22(+3.30%)
Jul 15, 2024 6.570 6.640 6.510 6.520 79,424 +0.01(+0.15%)
Jul 12, 2024 6.340 6.629 6.310 6.510 101,819 +0.23(+3.66%)
Jul 11, 2024 6.470 6.530 6.270 6.280 163,232 -0.07(-1.10%)
Jul 10, 2024 6.200 6.350 6.200 6.350 57,480 +0.19(+3.08%)
Jul 09, 2024 6.270 6.309 6.120 6.160 80,643 -0.11(-1.75%)
Jul 08, 2024 6.000 6.280 6.000 6.270 123,482 +0.23(+3.81%)
Jul 05, 2024 6.410 6.410 6.020 6.040 191,146 -0.39(-6.07%)
Jul 03, 2024 6.280 6.460 6.252 6.430 85,378 +0.10(+1.58%)
Jul 02, 2024 6.010 6.360 6.010 6.330 155,107 +0.15(+2.43%)
Jul 01, 2024 6.010 6.190 5.920 6.180 165,237 +0.19(+3.17%)
Jun 28, 2024 5.960 6.140 5.940 5.990 2,443,372 +0.07(+1.18%)
Jun 27, 2024 5.770 6.015 5.730 5.920 167,415 +0.14(+2.42%)
Jun 26, 2024 5.820 5.850 5.640 5.780 211,547 -0.09(-1.53%)
Jun 25, 2024 5.870 5.930 5.770 5.870 152,916 -0.03(-0.51%)
Jun 24, 2024 6.000 6.030 5.810 5.900 131,867 -0.10(-1.67%)
Jun 21, 2024 5.960 6.011 5.880 6.000 109,983 +0.02(+0.33%)
Jun 20, 2024 6.010 6.060 5.850 5.980 134,153 -0.02(-0.33%)
Jun 18, 2024 6.070 6.110 5.950 6.000 98,779 -0.12(-1.96%)
Jun 17, 2024 5.960 6.180 5.910 6.120 80,639 +0.12(+2.00%)
Jun 14, 2024 6.260 6.260 5.910 6.000 98,263 -0.28(-4.46%)
Jun 13, 2024 6.360 6.400 6.260 6.280 137,557 -0.07(-1.10%)
Jun 12, 2024 6.130 6.430 6.130 6.350 181,174 +0.19(+3.08%)
Jun 11, 2024 5.920 6.170 5.880 6.160 114,667 +0.23(+3.88%)
Jun 10, 2024 5.900 6.010 5.870 5.930 118,933 +0.03(+0.51%)
Jun 07, 2024 5.810 5.940 5.760 5.900 104,990 +0.09(+1.55%)
Jun 06, 2024 5.800 5.880 5.750 5.810 251,015 +0.01(+0.17%)
Jun 05, 2024 5.770 5.860 5.720 5.800 119,873 +0.05(+0.87%)
Jun 04, 2024 5.750 5.780 5.540 5.750 145,649 +0.03(+0.52%)
Jun 03, 2024 6.000 6.039 5.720 5.720 147,270 -0.24(-4.03%)
May 31, 2024 5.840 5.980 5.790 5.960 87,627 +0.10(+1.71%)
May 30, 2024 5.970 6.060 5.840 5.860 89,377 -0.08(-1.35%)
May 29, 2024 6.010 6.060 5.900 5.940 72,705 -0.12(-1.98%)
May 28, 2024 6.000 6.090 5.945 6.060 148,026 +0.01(+0.17%)
May 24, 2024 5.980 6.150 5.910 6.050 97,987 +0.09(+1.51%)
May 23, 2024 6.000 6.080 5.890 5.960 99,408 -0.04(-0.67%)
May 22, 2024 6.080 6.170 6.000 6.000 79,354 -0.10(-1.64%)
May 21, 2024 6.100 6.210 6.100 6.100 58,365 -0.02(-0.33%)
May 20, 2024 6.210 6.320 6.110 6.120 90,039 -0.05(-0.81%)
May 17, 2024 6.190 6.240 6.105 6.170 116,508 -0.04(-0.64%)
May 16, 2024 6.350 6.430 6.190 6.210 209,897 -0.05(-0.80%)
May 15, 2024 6.280 6.365 6.190 6.260 111,628 +0.03(+0.48%)
May 14, 2024 6.380 6.480 6.200 6.230 164,409 +0.06(+0.97%)
May 13, 2024 6.030 6.410 6.030 6.170 187,507 +0.14(+2.32%)
May 10, 2024 6.190 6.280 6.030 6.030 143,848 -0.16(-2.58%)
May 09, 2024 6.060 6.340 6.060 6.190 168,195 +0.11(+1.81%)
May 08, 2024 6.190 6.255 6.080 6.080 116,198 -0.15(-2.41%)
May 07, 2024 6.220 6.300 6.145 6.230 136,042 -0.02(-0.32%)
May 06, 2024 6.380 6.390 6.200 6.250 285,200 -0.14(-2.19%)
May 03, 2024 6.600 6.800 6.330 6.390 214,881 -0.12(-1.84%)
May 02, 2024 6.510 6.970 6.110 6.510 430,345 -0.98(-13.08%)
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.