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

Delcath Systems Inc (NQ: DCTH )

6.730 +0.180 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2023 3.280 3.280 3.150 3.150 290,038 -0.10(-3.08%)
Oct 30, 2023 3.300 3.360 3.220 3.250 232,808 -0.03(-0.91%)
Oct 27, 2023 3.360 3.380 3.260 3.280 108,092 -0.09(-2.67%)
Oct 26, 2023 3.400 3.490 3.330 3.370 98,765 -0.07(-2.03%)
Oct 25, 2023 3.550 3.570 3.290 3.440 252,678 -0.13(-3.64%)
Oct 24, 2023 3.500 3.598 3.500 3.570 120,210 +0.07(+2.00%)
Oct 23, 2023 3.550 3.600 3.450 3.500 116,499 -0.10(-2.78%)
Oct 20, 2023 3.640 3.720 3.560 3.600 105,803 -0.11(-2.96%)
Oct 19, 2023 3.800 3.889 3.660 3.710 150,781 -0.09(-2.37%)
Oct 18, 2023 3.850 3.940 3.760 3.800 181,281 -0.03(-0.78%)
Oct 17, 2023 3.630 3.920 3.630 3.830 314,373 +0.16(+4.36%)
Oct 16, 2023 3.490 3.740 3.461 3.670 225,119 +0.21(+6.07%)
Oct 13, 2023 3.270 3.530 3.270 3.460 187,431 +0.13(+3.90%)
Oct 12, 2023 3.550 3.560 3.320 3.330 250,587 -0.23(-6.46%)
Oct 11, 2023 3.750 3.792 3.495 3.560 281,465 -0.22(-5.82%)
Oct 10, 2023 3.730 3.900 3.700 3.780 169,447 +0.09(+2.44%)
Oct 09, 2023 3.670 3.710 3.540 3.690 132,949 -0.03(-0.81%)
Oct 06, 2023 3.620 3.740 3.520 3.720 107,387 +0.08(+2.20%)
Oct 05, 2023 3.630 3.760 3.590 3.640 106,174 -0.04(-1.09%)
Oct 04, 2023 3.670 3.780 3.640 3.680 102,436 +0.03(+0.82%)
Oct 03, 2023 3.730 3.820 3.575 3.650 198,402 -0.08(-2.14%)
Oct 02, 2023 4.030 4.060 3.510 3.730 977,323 -0.32(-7.90%)
Sep 29, 2023 4.100 4.340 4.030 4.050 240,887 -0.06(-1.46%)
Sep 28, 2023 4.060 4.190 4.020 4.110 138,659 +0.09(+2.24%)
Sep 27, 2023 4.120 4.245 3.980 4.020 152,161 -0.10(-2.43%)
Sep 26, 2023 4.030 4.373 4.030 4.120 241,413 +0.05(+1.23%)
Sep 25, 2023 4.110 4.115 4.000 4.070 332,734 -0.07(-1.69%)
Sep 22, 2023 4.210 4.310 4.080 4.140 151,694 -0.02(-0.48%)
Sep 21, 2023 4.350 4.350 4.100 4.160 397,079 -0.20(-4.59%)
Sep 20, 2023 4.410 4.540 4.280 4.360 493,654 -0.07(-1.58%)
Sep 19, 2023 4.420 4.450 4.270 4.430 217,058 +0.03(+0.68%)
Sep 18, 2023 4.490 4.505 4.260 4.400 406,621 -0.08(-1.79%)
Sep 15, 2023 4.760 4.860 4.420 4.480 611,417 -0.27(-5.68%)
Sep 14, 2023 4.600 4.900 4.540 4.750 503,372 +0.22(+4.86%)
Sep 13, 2023 4.730 4.890 4.530 4.530 302,711 -0.28(-5.82%)
Sep 12, 2023 4.850 5.050 4.780 4.810 219,186 -0.09(-1.84%)
Sep 11, 2023 4.770 4.970 4.770 4.900 200,374 +0.09(+1.87%)
Sep 08, 2023 4.730 5.045 4.630 4.810 469,148 +0.21(+4.57%)
Sep 07, 2023 4.860 4.860 4.390 4.600 639,381 -0.11(-2.34%)
Sep 06, 2023 4.640 4.810 4.450 4.710 450,014 +0.06(+1.29%)
Sep 05, 2023 4.900 4.990 4.620 4.650 433,940 -0.21(-4.32%)
Sep 01, 2023 4.590 5.390 4.580 4.860 1,114,082 +0.27(+5.88%)
Aug 31, 2023 4.820 4.875 4.550 4.590 704,985 -0.22(-4.57%)
Aug 30, 2023 4.910 5.030 4.740 4.810 463,363 -0.07(-1.43%)
Aug 29, 2023 4.960 5.100 4.820 4.880 719,124 -0.10(-2.01%)
Aug 28, 2023 5.050 5.250 4.920 4.980 506,662 -0.13(-2.54%)
Aug 25, 2023 5.400 5.540 5.080 5.110 631,217 -0.38(-6.92%)
Aug 24, 2023 5.700 5.740 5.230 5.490 769,028 -0.26(-4.52%)
Aug 23, 2023 5.410 5.881 5.320 5.750 1,434,462 +0.24(+4.36%)
Aug 22, 2023 5.110 5.630 5.060 5.510 1,334,069 +0.43(+8.46%)
Aug 21, 2023 4.900 5.150 4.700 5.080 923,816 +0.07(+1.40%)
Aug 18, 2023 4.640 5.140 4.630 5.010 1,298,430 +0.21(+4.37%)
Aug 17, 2023 5.300 5.720 4.800 4.800 3,219,656 -0.61(-11.28%)
Aug 16, 2023 5.550 6.010 5.200 5.410 9,796,924 -0.26(-4.59%)
Aug 15, 2023 5.840 7.270 5.340 5.670 105,086,384 +2.55(+81.73%)
Aug 14, 2023 3.270 3.270 2.860 3.120 838,225 -0.04(-1.27%)
Aug 11, 2023 3.200 3.350 3.050 3.160 982,541 -0.07(-2.17%)
Aug 10, 2023 3.860 3.860 2.820 3.230 1,085,726 -0.64(-16.54%)
Aug 09, 2023 4.070 4.160 3.825 3.870 415,977 -0.20(-4.91%)
Aug 08, 2023 4.050 4.110 4.000 4.070 189,677 +0.03(+0.74%)
Aug 07, 2023 4.040 4.160 3.850 4.040 461,707 +0.01(+0.25%)
Aug 04, 2023 4.190 4.530 3.960 4.030 923,290 -0.04(-0.98%)
Aug 03, 2023 4.000 4.150 3.900 4.070 285,708 +0.07(+1.75%)
Aug 02, 2023 4.200 4.240 3.990 4.000 150,825 -0.20(-4.76%)
Aug 01, 2023 4.340 4.350 4.140 4.200 221,638 -0.18(-4.11%)
Jul 31, 2023 4.350 4.430 4.270 4.380 141,189 +0.10(+2.34%)
Jul 28, 2023 4.430 4.430 4.260 4.280 165,171 -0.15(-3.39%)
Jul 27, 2023 4.750 4.750 4.400 4.430 135,740 -0.36(-7.52%)
Jul 26, 2023 4.870 4.960 4.730 4.790 69,528 -0.08(-1.64%)
Jul 25, 2023 4.840 4.940 4.840 4.870 65,205 +0.05(+1.04%)
Jul 24, 2023 5.020 5.020 4.750 4.820 120,527 -0.08(-1.63%)
Jul 21, 2023 4.920 5.000 4.860 4.900 125,792 +0.00(+0.00%)
Jul 20, 2023 4.870 4.900 4.820 4.900 137,760 +0.09(+1.87%)
Jul 19, 2023 4.850 4.857 4.750 4.810 131,547 -0.02(-0.41%)
Jul 18, 2023 4.890 5.000 4.795 4.830 148,769 -0.02(-0.41%)
Jul 17, 2023 5.000 5.090 4.720 4.850 122,196 -0.10(-2.02%)
Jul 14, 2023 5.090 5.160 4.900 4.950 132,548 -0.18(-3.51%)
Jul 13, 2023 5.390 5.487 5.050 5.130 154,331 -0.36(-6.56%)
Jul 12, 2023 5.880 5.880 5.310 5.490 374,937 -0.18(-3.17%)
Jul 11, 2023 5.720 5.720 5.630 5.670 25,415 -0.01(-0.18%)
Jul 10, 2023 5.620 5.890 5.610 5.680 41,563 -0.17(-2.91%)
Jul 07, 2023 5.690 5.850 5.630 5.850 25,870 +0.12(+2.09%)
Jul 06, 2023 5.690 5.850 5.610 5.730 18,153 +0.08(+1.42%)
Jul 05, 2023 5.570 5.860 5.570 5.650 40,912 +0.06(+1.07%)
Jul 03, 2023 5.850 5.970 5.580 5.590 22,988 -0.24(-4.11%)
Jun 30, 2023 5.770 6.020 5.600 5.830 19,818 +0.05(+0.87%)
Jun 29, 2023 5.940 5.990 5.561 5.780 37,497 -0.07(-1.20%)
Jun 28, 2023 6.000 6.180 5.760 5.850 62,292 -0.21(-3.47%)
Jun 27, 2023 5.690 6.150 5.590 6.060 59,997 +0.45(+8.02%)
Jun 26, 2023 5.550 5.690 5.520 5.610 29,458 +0.04(+0.72%)
Jun 23, 2023 5.184 5.570 5.184 5.570 15,355 +0.19(+3.53%)
Jun 22, 2023 5.510 5.720 5.260 5.380 68,103 -0.16(-2.89%)
Jun 21, 2023 5.920 5.941 5.520 5.540 113,266 -0.39(-6.58%)
Jun 20, 2023 6.290 6.585 5.930 5.930 89,289 -0.36(-5.72%)
Jun 16, 2023 6.600 6.880 5.710 6.290 309,475 -0.40(-5.98%)
Jun 15, 2023 6.750 6.989 6.680 6.690 35,221 +0.59(+9.67%)
May 08, 2023 5.980 6.100 5.860 6.100 18,222 +0.06(+0.99%)
May 05, 2023 6.000 6.250 5.910 6.040 16,163 +0.03(+0.50%)
May 04, 2023 5.820 6.010 5.680 6.010 9,755 +0.19(+3.26%)
May 03, 2023 5.630 6.029 5.600 5.820 6,523 +0.03(+0.52%)
May 02, 2023 5.790 5.850 5.760 5.790 3,816 +0.00(+0.00%)
May 01, 2023 5.730 5.950 5.730 5.790 10,224 +0.06(+1.05%)
Apr 28, 2023 5.590 5.840 5.520 5.730 15,037 +0.15(+2.69%)
Apr 27, 2023 5.710 5.710 5.510 5.580 15,317 -0.11(-1.93%)
Apr 26, 2023 5.830 5.830 5.635 5.690 4,707 +0.00(+0.00%)
Apr 25, 2023 6.000 6.010 5.666 5.690 17,228 -0.21(-3.56%)
Apr 24, 2023 6.050 6.165 5.880 5.900 26,021 -0.12(-1.99%)
Apr 21, 2023 5.730 6.160 5.730 6.020 34,893 +0.22(+3.79%)
Apr 20, 2023 5.750 5.950 5.710 5.800 27,729 +0.15(+2.65%)
Apr 19, 2023 5.630 5.720 5.510 5.650 10,999 -0.03(-0.53%)
Apr 18, 2023 5.710 5.710 5.558 5.680 11,492 +0.03(+0.53%)
Apr 17, 2023 5.660 5.680 5.560 5.650 8,294 +0.15(+2.73%)
Apr 14, 2023 5.630 5.780 5.500 5.500 18,168 -0.05(-0.90%)
Apr 13, 2023 5.510 5.640 5.510 5.550 43,665 -0.01(-0.18%)
Apr 12, 2023 5.730 5.730 5.560 5.560 28,467 -0.19(-3.30%)
Apr 11, 2023 5.775 5.830 5.700 5.750 62,307 +0.01(+0.17%)
Apr 10, 2023 5.790 5.833 5.680 5.740 17,540 +0.09(+1.59%)
Apr 06, 2023 5.970 6.000 5.586 5.650 22,777 -0.25(-4.24%)
Apr 05, 2023 5.850 6.100 5.750 5.900 106,261 +0.15(+2.61%)
Apr 04, 2023 5.920 6.000 5.730 5.750 66,483 -0.17(-2.87%)
Apr 03, 2023 5.870 6.100 5.870 5.920 148,330 +0.17(+2.96%)
Mar 31, 2023 5.680 5.920 5.440 5.750 80,305 +0.12(+2.22%)
Mar 30, 2023 5.540 5.850 5.320 5.625 28,418 +0.08(+1.53%)
Mar 29, 2023 5.920 5.940 5.350 5.540 91,330 -0.38(-6.42%)
Mar 28, 2023 5.880 6.120 5.820 5.920 153,475 -0.08(-1.33%)
Mar 27, 2023 5.750 6.270 5.500 6.000 573,709 +1.16(+23.97%)
Mar 24, 2023 4.880 4.900 4.561 4.840 6,420 +0.17(+3.64%)
Mar 23, 2023 4.520 4.730 4.520 4.670 14,679 +0.16(+3.55%)
Mar 22, 2023 4.333 4.740 4.333 4.510 23,808 -0.04(-0.88%)
Mar 21, 2023 4.330 4.672 4.240 4.550 61,292 +0.23(+5.32%)
Mar 20, 2023 4.320 4.505 4.300 4.320 22,303 -0.08(-1.82%)
Mar 17, 2023 4.375 4.510 4.375 4.400 44,862 -0.14(-3.08%)
Mar 16, 2023 4.400 4.630 4.337 4.540 23,382 +0.02(+0.44%)
Mar 15, 2023 4.540 4.690 4.450 4.520 7,061 -0.15(-3.21%)
Mar 14, 2023 4.520 4.780 4.510 4.670 40,162 +0.12(+2.75%)
Mar 13, 2023 4.590 4.645 4.500 4.545 16,623 -0.16(-3.46%)
Mar 10, 2023 4.572 4.780 4.572 4.708 7,284 -0.03(-0.67%)
Mar 09, 2023 4.850 4.850 4.710 4.740 8,909 -0.12(-2.47%)
Mar 08, 2023 4.550 4.870 4.550 4.860 14,782 +0.08(+1.67%)
Mar 07, 2023 4.820 4.822 4.622 4.780 15,817 +0.03(+0.63%)
Mar 06, 2023 4.720 4.910 4.670 4.750 15,202 -0.04(-0.84%)
Mar 03, 2023 4.860 4.940 4.780 4.790 23,819 -0.05(-1.03%)
Mar 02, 2023 4.800 4.850 4.800 4.840 4,173 +0.00(+0.00%)
Mar 01, 2023 4.940 4.950 4.830 4.840 18,091 -0.12(-2.42%)
Feb 28, 2023 4.870 5.058 4.850 4.960 15,276 +0.03(+0.61%)
Feb 27, 2023 4.910 4.930 4.782 4.930 21,200 +0.02(+0.41%)
Feb 24, 2023 4.880 5.080 4.880 4.910 12,215 -0.09(-1.80%)
Feb 23, 2023 4.920 5.040 4.810 5.000 14,649 +0.02(+0.40%)
Feb 22, 2023 5.070 5.070 4.910 4.980 13,531 -0.06(-1.19%)
Feb 21, 2023 5.000 5.090 4.950 5.040 33,129 -0.02(-0.40%)
Feb 17, 2023 5.040 5.130 4.820 5.060 15,391 +0.11(+2.22%)
Feb 16, 2023 4.710 5.150 4.561 4.950 34,943 +0.15(+3.13%)
Feb 15, 2023 4.920 4.992 4.710 4.800 18,504 -0.03(-0.52%)
Feb 14, 2023 5.030 5.030 4.770 4.825 19,042 -0.09(-1.93%)
Feb 13, 2023 5.220 5.220 4.460 4.920 75,559 -0.22(-4.37%)
Feb 10, 2023 5.570 5.650 5.060 5.145 78,710 -0.31(-5.60%)
Feb 09, 2023 4.730 5.590 4.730 5.450 219,022 +0.78(+16.70%)
Feb 08, 2023 4.520 4.670 4.430 4.670 84,720 +0.17(+3.78%)
Feb 07, 2023 4.160 4.500 4.100 4.500 89,656 +0.42(+10.29%)
Feb 06, 2023 3.780 4.155 3.780 4.080 82,009 +0.42(+11.48%)
Feb 03, 2023 3.510 3.775 3.510 3.660 35,471 +0.15(+4.27%)
Feb 02, 2023 3.760 3.771 3.510 3.510 35,541 -0.20(-5.39%)
Feb 01, 2023 3.630 3.740 3.610 3.710 18,966 -0.02(-0.54%)
Jan 31, 2023 3.670 3.789 3.670 3.730 4,992 +0.04(+1.08%)
Jan 30, 2023 3.800 3.930 3.690 3.690 31,128 -0.06(-1.60%)
Jan 27, 2023 3.711 3.780 3.711 3.750 7,352 +0.02(+0.54%)
Jan 26, 2023 3.720 3.800 3.700 3.730 1,932 -0.02(-0.40%)
Jan 25, 2023 3.750 3.840 3.700 3.745 10,621 -0.10(-2.73%)
Jan 24, 2023 3.880 3.890 3.805 3.850 5,331 -0.03(-0.77%)
Jan 23, 2023 3.860 3.880 3.825 3.880 13,921 +0.13(+3.47%)
Jan 20, 2023 3.730 3.895 3.710 3.750 8,180 +0.01(+0.27%)
Jan 19, 2023 3.860 3.870 3.730 3.740 3,219 -0.04(-1.06%)
Jan 18, 2023 3.768 3.940 3.572 3.780 18,327 -0.14(-3.57%)
Jan 17, 2023 3.850 3.940 3.700 3.920 17,722 +0.04(+1.03%)
Jan 13, 2023 3.560 3.890 3.550 3.880 101,028 +0.36(+10.23%)
Jan 12, 2023 3.500 3.563 3.500 3.520 10,354 -0.06(-1.63%)
Jan 11, 2023 3.510 3.600 3.510 3.579 4,721 +0.07(+1.95%)
Jan 10, 2023 3.600 3.600 3.510 3.510 12,113 -0.06(-1.67%)
Jan 09, 2023 3.550 3.590 3.535 3.570 8,225 +0.06(+1.70%)
Jan 06, 2023 3.520 3.571 3.500 3.510 7,318 +0.00(+0.00%)
Jan 05, 2023 3.540 3.600 3.500 3.510 21,794 +0.02(+0.57%)
Jan 04, 2023 3.530 3.600 3.444 3.490 15,588 +0.03(+0.87%)
Jan 03, 2023 3.600 3.600 3.460 3.460 22,485 -0.14(-3.89%)
Dec 30, 2022 3.190 3.600 3.160 3.600 53,620 +0.41(+12.85%)
Dec 29, 2022 3.220 3.400 3.090 3.190 96,894 -0.02(-0.62%)
Dec 28, 2022 3.400 3.460 3.210 3.210 22,544 -0.20(-5.87%)
Dec 27, 2022 3.480 3.580 3.335 3.410 14,373 -0.18(-5.01%)
Dec 23, 2022 3.500 3.590 3.395 3.590 16,441 +0.22(+6.53%)
Dec 22, 2022 3.550 3.630 3.320 3.370 16,719 -0.26(-7.16%)
Dec 21, 2022 3.710 3.720 3.588 3.630 28,531 +0.07(+1.97%)
Dec 20, 2022 3.700 3.700 3.550 3.560 17,139 -0.14(-3.78%)
Dec 19, 2022 3.610 3.730 3.510 3.700 27,650 -0.01(-0.27%)
Dec 16, 2022 3.240 3.890 3.240 3.710 34,726 +0.15(+4.21%)
Dec 15, 2022 3.750 3.750 3.500 3.560 21,930 -0.14(-3.78%)
Dec 14, 2022 3.670 3.720 3.530 3.700 75,668 +0.00(+0.00%)
Dec 13, 2022 3.720 3.750 3.660 3.700 8,382 +0.01(+0.14%)
Dec 12, 2022 3.600 3.720 3.600 3.695 19,653 +0.02(+0.68%)
Dec 09, 2022 3.430 3.670 3.400 3.670 23,424 +0.33(+9.88%)
Dec 08, 2022 3.010 3.550 2.850 3.340 89,968 +0.44(+15.17%)
Dec 07, 2022 2.890 2.900 2.880 2.900 7,254 +0.01(+0.35%)
Dec 06, 2022 2.812 3.040 2.812 2.890 3,273 +0.06(+2.12%)
Dec 05, 2022 3.000 3.000 2.830 2.830 5,028 -0.17(-5.67%)
Dec 02, 2022 2.920 3.000 2.920 3.000 8,527 +0.12(+4.17%)
Dec 01, 2022 2.790 2.930 2.770 2.880 11,631 +0.03(+1.05%)
Nov 30, 2022 2.770 2.870 2.770 2.850 5,913 +0.08(+2.89%)
Nov 29, 2022 2.790 2.790 2.770 2.770 11,313 -0.03(-1.07%)
Nov 28, 2022 2.850 2.850 2.770 2.800 13,713 -0.05(-1.75%)
Nov 25, 2022 2.870 2.890 2.850 2.850 1,288 -0.07(-2.40%)
Nov 23, 2022 2.970 3.000 2.920 2.920 3,709 -0.04(-1.35%)
Nov 22, 2022 2.940 3.020 2.940 2.960 4,714 +0.02(+0.68%)
Nov 21, 2022 2.910 2.997 2.877 2.940 14,456 -0.09(-2.97%)
Nov 18, 2022 2.870 3.062 2.820 3.030 8,803 +0.14(+4.84%)
Nov 17, 2022 2.790 2.900 2.762 2.890 21,737 +0.09(+3.21%)
Nov 16, 2022 2.800 2.850 2.790 2.800 15,154 +0.00(+0.00%)
Nov 15, 2022 2.780 2.840 2.770 2.800 33,727 +0.04(+1.45%)
Nov 14, 2022 2.910 2.910 2.760 2.760 32,909 -0.24(-8.00%)
Nov 11, 2022 3.015 3.015 2.935 3.000 2,401 +0.18(+6.38%)
Nov 10, 2022 2.920 2.920 2.780 2.820 3,577 +0.02(+0.71%)
Nov 09, 2022 2.900 2.900 2.760 2.800 12,411 +0.01(+0.36%)
Nov 08, 2022 2.920 2.920 2.750 2.790 43,895 -0.21(-7.00%)
Nov 07, 2022 2.880 3.070 2.880 3.000 46,391 +0.17(+6.01%)
Nov 04, 2022 2.790 2.830 2.750 2.830 22,327 +0.05(+1.80%)
Nov 03, 2022 2.790 2.800 2.750 2.780 23,026 -0.02(-0.71%)
Nov 02, 2022 2.830 2.830 2.760 2.800 3,402 -0.06(-2.10%)
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.