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

MultiSensor AI Holdings, Inc. - Common Stock (NQ: MSAI )

2.139 +0.069 (+3.32%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.920 2.150 1.918 2.070 20,583 +0.22(+11.89%)
Sep 25, 2024 2.000 2.010 1.810 1.850 10,425 -0.18(-8.87%)
Sep 24, 2024 2.080 2.130 2.015 2.030 40,027 +0.02(+1.00%)
Sep 23, 2024 2.090 2.090 2.000 2.010 14,711 -0.02(-0.99%)
Sep 20, 2024 2.110 2.142 2.000 2.030 160,582 -0.02(-0.98%)
Sep 19, 2024 2.140 2.195 2.050 2.050 11,125 +0.01(+0.49%)
Sep 18, 2024 2.200 2.200 2.040 2.040 22,632 -0.15(-6.85%)
Sep 17, 2024 2.190 2.250 2.140 2.190 11,256 +0.03(+1.39%)
Sep 16, 2024 2.190 2.255 2.160 2.160 13,158 -0.03(-1.37%)
Sep 13, 2024 2.200 2.205 2.160 2.190 9,700 +0.07(+3.30%)
Sep 12, 2024 2.200 2.200 2.090 2.120 19,665 -0.01(-0.47%)
Sep 11, 2024 2.075 2.350 2.075 2.130 29,332 -0.04(-1.84%)
Sep 10, 2024 2.150 2.200 2.080 2.170 16,632 -0.03(-1.36%)
Sep 09, 2024 2.290 2.290 2.130 2.200 34,369 -0.02(-0.90%)
Sep 06, 2024 2.240 2.250 2.200 2.220 9,459 +0.07(+3.26%)
Sep 05, 2024 2.130 2.200 2.130 2.150 6,385 +0.02(+0.94%)
Sep 04, 2024 2.210 2.240 2.130 2.130 16,244 -0.06(-2.92%)
Sep 03, 2024 2.350 2.350 2.130 2.194 17,751 -0.04(-1.61%)
Aug 30, 2024 2.220 2.230 2.180 2.230 35,608 -0.03(-1.33%)
Aug 29, 2024 2.260 2.270 2.170 2.260 1,485 -0.01(-0.44%)
Aug 28, 2024 2.149 2.290 2.149 2.270 8,781 +0.03(+1.34%)
Aug 27, 2024 2.160 2.240 2.100 2.240 7,137 +0.07(+3.23%)
Aug 26, 2024 2.210 2.300 1.910 2.170 28,420 +0.00(+0.23%)
Aug 23, 2024 2.300 2.300 2.160 2.165 15,144 -0.08(-3.35%)
Aug 22, 2024 2.200 2.270 2.180 2.240 24,333 +0.11(+5.16%)
Aug 21, 2024 1.990 2.250 1.991 2.130 25,314 +0.14(+7.04%)
Aug 20, 2024 2.450 2.450 1.925 1.990 65,702 -0.27(-11.95%)
Aug 19, 2024 1.790 2.280 1.790 2.260 72,793 +0.47(+26.26%)
Aug 16, 2024 1.600 1.947 1.590 1.790 77,469 +0.20(+12.58%)
Aug 15, 2024 1.640 1.650 1.542 1.590 12,125 +0.02(+1.27%)
Aug 14, 2024 1.636 1.636 1.570 1.570 9,867 -0.03(-1.88%)
Aug 13, 2024 1.600 1.629 1.561 1.600 12,785 +0.02(+1.27%)
Aug 12, 2024 1.560 1.620 1.560 1.580 30,331 +0.00(+0.00%)
Aug 09, 2024 1.605 1.623 1.577 1.580 8,129 -0.00(-0.32%)
Aug 08, 2024 1.590 1.590 1.550 1.585 2,880 -0.01(-0.31%)
Aug 07, 2024 1.630 1.630 1.570 1.590 9,067 -0.01(-0.63%)
Aug 06, 2024 1.550 1.650 1.550 1.600 16,818 +0.07(+4.58%)
Aug 05, 2024 1.520 1.555 1.510 1.530 17,301 -0.06(-3.77%)
Aug 02, 2024 1.590 1.630 1.580 1.590 36,885 -0.03(-1.85%)
Aug 01, 2024 1.600 1.630 1.600 1.620 24,054 +0.01(+0.31%)
Jul 31, 2024 1.620 1.640 1.590 1.615 14,383 +0.01(+0.94%)
Jul 30, 2024 1.610 1.630 1.580 1.600 20,045 +0.00(+0.00%)
Jul 29, 2024 1.620 1.650 1.580 1.600 23,273 +0.00(+0.00%)
Jul 26, 2024 1.590 1.600 1.570 1.600 4,312 +0.00(+0.00%)
Jul 25, 2024 1.560 1.610 1.563 1.600 18,515 +0.03(+1.91%)
Jul 24, 2024 1.590 1.650 1.540 1.570 15,440 +0.00(+0.00%)
Jul 23, 2024 1.610 1.630 1.520 1.570 11,583 +0.01(+0.58%)
Jul 22, 2024 1.590 1.650 1.540 1.561 30,730 +0.01(+0.71%)
Jul 19, 2024 1.645 1.645 1.550 1.550 11,062 -0.04(-2.52%)
Jul 18, 2024 1.650 1.650 1.560 1.590 40,160 -0.01(-0.93%)
Jul 17, 2024 1.635 1.650 1.560 1.605 26,771 -0.02(-1.53%)
Jul 16, 2024 1.670 1.670 1.600 1.630 64,781 +0.06(+3.82%)
Jul 15, 2024 1.570 1.660 1.570 1.570 37,436 -0.03(-1.88%)
Jul 12, 2024 1.620 1.659 1.585 1.600 44,477 -0.04(-2.74%)
Jul 11, 2024 1.726 1.726 1.610 1.645 8,804 -0.04(-2.66%)
Jul 10, 2024 1.680 1.841 1.680 1.690 29,463 -0.08(-4.52%)
Jul 09, 2024 1.890 1.890 1.670 1.770 21,792 -0.10(-5.35%)
Jul 08, 2024 1.910 2.000 1.770 1.870 36,418 +0.06(+3.03%)
Jul 05, 2024 1.750 1.815 1.725 1.815 21,334 +0.12(+6.77%)
Jul 03, 2024 1.650 1.710 1.650 1.700 5,922 +0.08(+4.93%)
Jul 02, 2024 1.620 1.760 1.610 1.620 57,183 -0.01(-0.92%)
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.