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

(NY: NVRI )

8.630 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 8.760 8.800 8.450 8.630 1,040,259 +0.00(+0.00%)
Jun 27, 2024 8.570 8.700 8.510 8.630 251,743 +0.10(+1.17%)
Jun 26, 2024 8.150 8.620 8.040 8.530 492,929 +0.29(+3.52%)
Jun 25, 2024 8.510 8.510 8.220 8.240 393,242 -0.31(-3.63%)
Jun 24, 2024 8.980 9.100 8.540 8.550 464,869 -0.32(-3.61%)
Jun 21, 2024 8.420 9.150 8.420 8.870 2,190,633 +0.51(+6.10%)
Jun 20, 2024 8.230 8.580 8.230 8.360 275,076 -0.02(-0.24%)
Jun 18, 2024 8.290 8.480 8.210 8.380 465,397 +0.11(+1.33%)
Jun 17, 2024 8.000 8.290 7.950 8.270 396,938 +0.22(+2.73%)
Jun 14, 2024 8.210 8.220 7.990 8.050 273,667 -0.21(-2.54%)
Jun 13, 2024 8.250 8.300 7.985 8.260 576,466 -0.03(-0.36%)
Jun 12, 2024 8.410 8.560 8.270 8.290 339,658 +0.21(+2.60%)
Jun 11, 2024 8.020 8.110 7.940 8.080 292,969 -0.01(-0.12%)
Jun 10, 2024 8.000 8.140 7.890 8.090 363,491 -0.06(-0.74%)
Jun 07, 2024 8.750 8.750 8.080 8.150 563,778 -0.76(-8.53%)
Jun 06, 2024 9.400 9.430 8.880 8.910 385,761 -0.55(-5.81%)
Jun 05, 2024 9.300 9.525 9.260 9.460 361,468 +0.23(+2.49%)
Jun 04, 2024 9.050 9.270 9.010 9.230 320,257 +0.07(+0.76%)
Jun 03, 2024 9.000 9.300 8.920 9.160 484,723 +0.31(+3.50%)
May 31, 2024 8.450 8.860 8.450 8.850 359,535 +0.44(+5.23%)
May 30, 2024 8.480 8.520 8.340 8.410 412,499 +0.01(+0.12%)
May 29, 2024 8.410 8.580 8.310 8.400 417,676 -0.13(-1.52%)
May 28, 2024 8.650 8.670 8.470 8.530 289,412 +0.01(+0.12%)
May 24, 2024 8.600 8.660 8.450 8.520 301,923 +0.03(+0.35%)
May 23, 2024 8.540 8.590 8.320 8.490 407,926 -0.03(-0.35%)
May 22, 2024 8.310 8.530 8.310 8.520 314,183 +0.17(+2.04%)
May 21, 2024 8.150 8.370 8.080 8.350 252,761 +0.20(+2.45%)
May 20, 2024 8.250 8.340 8.130 8.150 403,452 -0.09(-1.09%)
May 17, 2024 8.340 8.385 8.210 8.240 347,798 -0.07(-0.84%)
May 16, 2024 8.230 8.320 8.160 8.310 255,230 +0.00(+0.00%)
May 15, 2024 8.450 8.450 8.250 8.310 322,591 +0.02(+0.24%)
May 14, 2024 8.310 8.400 8.210 8.290 323,650 +0.15(+1.84%)
May 13, 2024 8.150 8.310 8.085 8.140 332,142 +0.10(+1.24%)
May 10, 2024 8.360 8.360 7.850 8.040 1,018,659 -0.26(-3.13%)
May 09, 2024 7.850 8.300 7.791 8.300 762,281 +0.50(+6.41%)
May 08, 2024 7.950 7.950 7.730 7.800 474,720 -0.15(-1.89%)
May 07, 2024 7.740 8.220 7.720 7.950 664,522 +0.27(+3.52%)
May 06, 2024 7.520 7.944 7.490 7.680 647,492 +0.33(+4.49%)
May 03, 2024 7.240 7.470 7.200 7.350 532,524 +0.29(+4.11%)
May 02, 2024 8.280 8.280 6.740 7.060 865,977 -1.07(-13.16%)
May 01, 2024 7.810 8.410 7.810 8.130 344,254 +0.35(+4.50%)
Apr 30, 2024 8.170 8.195 7.770 7.780 369,499 -0.48(-5.81%)
Apr 29, 2024 8.140 8.330 8.140 8.260 248,415 +0.17(+2.10%)
Apr 26, 2024 8.070 8.180 8.000 8.090 227,115 +0.04(+0.50%)
Apr 25, 2024 7.880 8.050 7.770 8.050 321,426 +0.05(+0.63%)
Apr 24, 2024 8.200 8.300 7.930 8.000 346,513 -0.29(-3.50%)
Apr 23, 2024 7.950 8.310 7.950 8.290 393,768 +0.29(+3.62%)
Apr 22, 2024 8.170 8.200 7.980 8.000 355,524 -0.20(-2.44%)
Apr 19, 2024 8.000 8.230 8.000 8.200 394,718 +0.21(+2.63%)
Apr 18, 2024 8.020 8.140 7.890 7.990 398,052 +0.01(+0.13%)
Apr 17, 2024 8.160 8.190 7.980 7.980 286,494 -0.10(-1.24%)
Apr 16, 2024 8.010 8.150 7.920 8.080 263,394 -0.01(-0.12%)
Apr 15, 2024 8.260 8.310 8.070 8.090 307,327 -0.15(-1.82%)
Apr 12, 2024 8.400 8.490 8.140 8.240 247,161 -0.22(-2.60%)
Apr 11, 2024 8.370 8.490 8.260 8.460 268,111 +0.15(+1.81%)
Apr 10, 2024 8.600 8.739 8.160 8.310 361,687 -0.62(-6.94%)
Apr 09, 2024 8.900 9.010 8.810 8.930 224,381 +0.07(+0.79%)
Apr 08, 2024 8.650 8.880 8.630 8.860 217,255 +0.29(+3.38%)
Apr 05, 2024 8.620 8.710 8.560 8.570 162,969 -0.10(-1.15%)
Apr 04, 2024 9.000 9.105 8.630 8.670 259,505 -0.18(-2.03%)
Apr 03, 2024 8.610 8.865 8.610 8.850 262,854 +0.12(+1.37%)
Apr 02, 2024 8.690 8.750 8.560 8.730 512,178 -0.12(-1.36%)
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.