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 (%)
Oct 31, 2016 2.730 2.800 2.660 2.680 34,255 -0.04(-1.47%)
Oct 28, 2016 2.790 2.840 2.640 2.720 70,110 -0.07(-2.51%)
Oct 27, 2016 2.980 2.980 2.750 2.790 86,104 -0.14(-4.78%)
Oct 26, 2016 3.030 3.050 2.900 2.930 127,786 -0.19(-6.09%)
Oct 25, 2016 3.866 3.866 3.000 3.120 134,031 -0.56(-15.22%)
Oct 24, 2016 3.907 3.950 3.650 3.680 38,500 -0.20(-5.15%)
Oct 21, 2016 3.980 3.980 3.880 3.880 21,334 -0.09(-2.27%)
Oct 20, 2016 3.972 3.980 3.900 3.970 17,981 +0.07(+1.79%)
Oct 19, 2016 3.900 3.990 3.790 3.900 29,207 +0.02(+0.52%)
Oct 18, 2016 3.940 4.109 3.850 3.880 23,455 -0.01(-0.26%)
Oct 17, 2016 3.940 4.176 3.880 3.890 71,811 +0.12(+3.18%)
Oct 14, 2016 4.240 4.240 3.770 3.770 95,307 -0.46(-10.87%)
Oct 13, 2016 4.290 4.470 4.200 4.230 59,397 -0.06(-1.40%)
Oct 12, 2016 4.560 4.560 4.230 4.290 78,693 -0.18(-4.03%)
Oct 11, 2016 4.300 4.580 4.300 4.470 83,562 +0.19(+4.44%)
Oct 10, 2016 4.120 4.330 4.120 4.280 107,213 +0.18(+4.39%)
Oct 07, 2016 4.040 4.150 4.040 4.100 7,876 +0.08(+1.99%)
Oct 06, 2016 4.100 4.100 3.970 4.020 15,550 -0.10(-2.43%)
Oct 05, 2016 3.869 4.220 3.866 4.120 35,078 +0.13(+3.26%)
Oct 04, 2016 4.350 4.430 3.960 3.990 98,148 -0.34(-7.85%)
Oct 03, 2016 4.570 4.570 4.300 4.330 52,885 -0.19(-4.20%)
Sep 30, 2016 4.540 4.760 4.500 4.520 50,303 -0.06(-1.31%)
Sep 29, 2016 4.790 4.940 4.500 4.580 57,788 -0.22(-4.58%)
Sep 28, 2016 4.880 4.904 4.750 4.800 41,685 -0.08(-1.64%)
Sep 27, 2016 5.000 5.000 4.450 4.880 96,919 -0.15(-2.98%)
Sep 26, 2016 4.740 5.190 4.740 5.030 90,554 +0.33(+7.02%)
Sep 23, 2016 5.310 5.424 4.630 4.700 163,889 -0.61(-11.49%)
Sep 22, 2016 5.250 5.450 5.200 5.310 213,715 +0.12(+2.31%)
Sep 21, 2016 4.950 5.250 4.950 5.190 169,919 +0.38(+7.90%)
Sep 20, 2016 4.520 5.490 4.520 4.810 375,099 +0.25(+5.48%)
Sep 19, 2016 4.500 4.810 4.270 4.560 222,069 +0.50(+12.32%)
Sep 16, 2016 3.850 4.410 3.750 4.060 261,550 +0.30(+7.98%)
Sep 15, 2016 3.750 3.830 3.670 3.760 42,502 +0.04(+1.08%)
Sep 14, 2016 3.750 3.810 3.660 3.720 44,912 +0.14(+3.91%)
Sep 13, 2016 3.600 3.800 3.580 3.580 16,187 -0.04(-1.10%)
Sep 12, 2016 3.600 3.700 3.600 3.620 45,555 +0.02(+0.56%)
Sep 09, 2016 3.540 3.990 3.540 3.600 69,979 +0.22(+6.51%)
Sep 08, 2016 3.410 3.530 3.360 3.380 16,584 -0.03(-0.88%)
Sep 07, 2016 3.600 3.620 3.410 3.410 59,731 -0.19(-5.28%)
Sep 06, 2016 4.020 4.020 3.560 3.600 70,753 -0.45(-11.11%)
Sep 02, 2016 4.050 4.050 4.050 4.050 19,400 +0.00(+0.00%)
Sep 01, 2016 4.300 4.330 4.010 4.050 49,542 -0.15(-3.57%)
Aug 31, 2016 4.040 4.315 3.990 4.200 76,353 +0.21(+5.26%)
Aug 30, 2016 3.639 4.410 3.600 3.990 191,173 +0.59(+17.35%)
Aug 29, 2016 3.220 3.520 3.000 3.400 164,366 +0.36(+11.84%)
Aug 26, 2016 3.080 3.080 3.000 3.040 29,163 +0.04(+1.33%)
Aug 25, 2016 3.150 3.150 2.910 3.000 53,634 +0.03(+1.01%)
Aug 24, 2016 3.340 3.340 2.960 2.970 76,644 -0.09(-2.94%)
Aug 23, 2016 2.920 3.250 2.920 3.060 37,964 +0.08(+2.68%)
Aug 22, 2016 2.750 3.020 2.690 2.980 45,379 +0.23(+8.36%)
Aug 19, 2016 3.010 3.018 2.690 2.750 38,211 -0.25(-8.33%)
Aug 18, 2016 3.200 3.200 2.950 3.000 14,699 +0.01(+0.33%)
Aug 17, 2016 3.120 3.194 2.980 2.990 18,992 +0.01(+0.34%)
Aug 16, 2016 3.350 3.350 2.980 2.980 42,466 -0.22(-6.88%)
Aug 15, 2016 3.340 3.570 3.160 3.200 57,199 -0.10(-3.03%)
Aug 12, 2016 3.240 3.380 3.230 3.300 25,327 +0.06(+1.85%)
Aug 11, 2016 3.250 3.250 3.200 3.240 2,499 -0.01(-0.31%)
Aug 10, 2016 3.400 3.400 3.220 3.250 8,729 -0.12(-3.56%)
Aug 09, 2016 3.400 3.400 3.330 3.370 14,916 +0.17(+5.31%)
Aug 08, 2016 3.297 3.297 3.150 3.200 18,980 -0.09(-2.74%)
Aug 05, 2016 3.350 3.400 3.200 3.290 34,523 -0.09(-2.66%)
Aug 04, 2016 3.570 3.728 3.380 3.380 49,575 -0.14(-3.98%)
Aug 03, 2016 3.500 3.559 3.480 3.520 12,469 -0.02(-0.56%)
Aug 02, 2016 3.680 3.752 3.540 3.540 14,917 -0.17(-4.58%)
Aug 01, 2016 3.730 3.746 3.680 3.710 10,718 -0.05(-1.33%)
Jul 29, 2016 3.880 3.880 3.700 3.760 8,253 -0.10(-2.59%)
Jul 28, 2016 3.900 3.900 3.824 3.860 14,386 +0.03(+0.78%)
Jul 27, 2016 3.899 3.899 3.786 3.830 4,858 -0.07(-1.79%)
Jul 26, 2016 3.890 3.900 3.800 3.900 8,723 +0.08(+2.09%)
Jul 25, 2016 3.822 3.840 3.800 3.820 3,754 -0.01(-0.26%)
Jul 22, 2016 3.900 3.900 3.829 3.830 14,811 -0.04(-1.03%)
Jul 21, 2016 3.970 4.050 3.810 3.870 27,955 -0.03(-0.77%)
Jul 20, 2016 3.900 3.900 3.880 3.900 6,716 +0.01(+0.26%)
Jul 19, 2016 3.900 3.950 3.870 3.890 7,791 -0.04(-1.02%)
Jul 18, 2016 3.900 3.950 3.900 3.930 1,996 -0.07(-1.75%)
Jul 15, 2016 4.100 4.100 3.860 4.000 16,255 -0.04(-0.99%)
Jul 14, 2016 3.999 4.070 3.960 4.040 6,519 +0.05(+1.25%)
Jul 13, 2016 4.000 4.060 3.960 3.990 12,585 -0.10(-2.44%)
Jul 12, 2016 3.996 4.100 3.900 4.090 13,956 +0.04(+0.99%)
Jul 11, 2016 4.040 4.090 3.820 4.050 15,228 +0.00(+0.00%)
Jul 08, 2016 3.930 4.060 3.850 4.050 24,675 +0.01(+0.25%)
Jul 07, 2016 3.950 4.120 3.920 4.040 21,980 -0.28(-6.48%)
Jul 05, 2016 3.900 4.370 3.870 4.320 20,891 +0.25(+6.14%)
Jul 01, 2016 4.140 4.070 4.070 4.070 26,100 -0.02(-0.49%)
Jun 30, 2016 4.180 4.270 4.000 4.090 13,927 -0.09(-2.15%)
Jun 29, 2016 3.985 4.200 3.985 4.180 17,715 +0.31(+8.01%)
Jun 28, 2016 3.810 4.050 3.710 3.870 34,766 +0.16(+4.31%)
Jun 27, 2016 4.130 4.275 3.700 3.710 47,729 -0.42(-10.17%)
Jun 24, 2016 3.980 4.470 3.800 4.130 461,202 +0.14(+3.51%)
Jun 23, 2016 4.500 4.500 3.980 3.990 60,903 -0.56(-12.31%)
Jun 22, 2016 4.790 4.930 4.440 4.550 28,508 -0.15(-3.19%)
Jun 21, 2016 4.950 4.950 4.610 4.700 21,139 +0.06(+1.29%)
Jun 20, 2016 4.840 5.000 4.610 4.640 51,636 -0.22(-4.53%)
Jun 17, 2016 4.340 4.900 4.260 4.860 407,439 +0.06(+1.25%)
Jun 16, 2016 4.390 4.870 4.260 4.800 58,889 +0.19(+4.12%)
Jun 15, 2016 4.400 4.700 4.350 4.610 61,074 +0.01(+0.22%)
Jun 14, 2016 4.495 4.680 4.366 4.600 46,890 -0.10(-2.13%)
Jun 13, 2016 4.860 4.860 4.330 4.700 59,828 +0.00(+0.00%)
Jun 10, 2016 4.501 4.750 4.501 4.700 13,541 -0.09(-1.88%)
Jun 09, 2016 4.500 4.850 4.500 4.790 18,651 -0.06(-1.24%)
Jun 08, 2016 4.890 4.900 4.760 4.850 16,534 +0.03(+0.62%)
Jun 07, 2016 4.860 5.000 4.530 4.820 56,269 +0.07(+1.47%)
Jun 06, 2016 4.800 4.870 4.740 4.750 38,584 -0.06(-1.25%)
Jun 03, 2016 4.635 4.850 4.630 4.810 7,107 +0.06(+1.26%)
Jun 02, 2016 4.850 4.850 4.690 4.750 6,038 +0.05(+1.06%)
Jun 01, 2016 4.720 4.800 4.380 4.700 7,964 -0.03(-0.63%)
May 31, 2016 4.850 4.900 4.522 4.730 13,459 -0.12(-2.47%)
May 27, 2016 4.930 4.850 4.850 4.850 18,900 +0.05(+1.04%)
May 26, 2016 4.670 4.800 4.640 4.800 28,408 +0.10(+2.13%)
May 25, 2016 4.570 4.700 4.440 4.700 26,102 +0.15(+3.30%)
May 24, 2016 4.430 4.600 4.430 4.550 18,917 +0.00(+0.00%)
May 23, 2016 4.501 4.600 4.500 4.550 17,565 +0.00(+0.00%)
May 20, 2016 4.460 4.590 4.460 4.550 6,725 +0.20(+4.60%)
May 19, 2016 4.530 4.530 4.170 4.350 8,705 -0.13(-2.90%)
May 18, 2016 4.500 4.510 4.160 4.480 7,860 -0.02(-0.44%)
May 17, 2016 4.520 4.600 4.370 4.500 11,264 -0.10(-2.17%)
May 16, 2016 4.600 4.700 4.540 4.600 27,213 -0.15(-3.16%)
May 13, 2016 4.610 4.770 4.545 4.750 5,255 -0.04(-0.84%)
May 12, 2016 4.400 4.790 4.400 4.790 42,687 +0.10(+2.13%)
May 11, 2016 4.700 4.700 4.580 4.690 6,527 -0.01(-0.21%)
May 10, 2016 4.700 4.700 4.110 4.700 26,078 +0.00(+0.00%)
May 09, 2016 4.750 4.750 4.520 4.700 18,561 +0.02(+0.43%)
May 06, 2016 4.610 4.750 4.500 4.680 12,631 -0.09(-1.89%)
May 05, 2016 4.500 4.770 4.300 4.770 10,209 +0.17(+3.70%)
May 04, 2016 4.730 4.770 4.500 4.600 7,285 -0.12(-2.54%)
May 03, 2016 4.580 4.790 4.550 4.720 18,131 +0.11(+2.39%)
May 02, 2016 4.850 4.900 4.850 4.610 59,831 -0.07(-1.50%)
Apr 29, 2016 4.800 4.950 4.300 4.680 51,275 -0.02(-0.43%)
Apr 28, 2016 4.785 4.800 4.570 4.700 26,167 +0.20(+4.44%)
Apr 27, 2016 4.790 4.790 4.500 4.500 12,722 +0.12(+2.74%)
Apr 26, 2016 4.750 4.750 4.380 4.380 19,102 -0.37(-7.79%)
Apr 25, 2016 4.750 4.750 4.600 4.750 6,759 +0.00(+0.00%)
Apr 22, 2016 4.700 4.750 4.410 4.750 38,944 +0.10(+2.15%)
Apr 21, 2016 4.500 4.700 4.490 4.650 22,917 -0.15(-3.12%)
Apr 20, 2016 4.500 4.800 4.480 4.800 11,964 +0.30(+6.67%)
Apr 19, 2016 4.500 4.700 4.430 4.500 7,490 +0.02(+0.45%)
Apr 18, 2016 4.500 4.770 4.374 4.480 94,663 -0.32(-6.66%)
Apr 15, 2016 5.000 5.000 4.500 4.800 119,291 +0.15(+3.22%)
Apr 14, 2016 4.650 4.700 4.500 4.650 13,759 +0.00(+0.00%)
Apr 13, 2016 4.400 4.650 4.310 4.650 64,388 +0.25(+5.68%)
Apr 12, 2016 4.470 4.470 4.290 4.400 55,554 -0.05(-1.12%)
Apr 11, 2016 4.490 4.490 4.420 4.450 11,596 -0.05(-1.11%)
Apr 08, 2016 4.500 4.500 4.350 4.500 16,888 -0.05(-1.10%)
Apr 07, 2016 4.550 4.550 4.490 4.550 15,324 +0.00(+0.00%)
Apr 06, 2016 4.400 4.550 4.265 4.550 80,666 +0.35(+8.33%)
Apr 05, 2016 4.200 4.200 4.200 4.200 160 -0.05(-1.18%)
Apr 04, 2016 4.400 4.400 4.113 4.250 26,847 -0.04(-0.93%)
Apr 01, 2016 4.290 4.290 4.290 4.290 2,647 -0.01(-0.23%)
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.