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

Muscle Maker Inc (NQ: GRIL )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2023 1.320 0 +0.06(+4.76%)
Jul 25, 2023 1.390 1.470 1.230 1.260 1,603,092 -0.10(-7.35%)
Jul 24, 2023 1.270 1.470 1.270 1.360 1,423,239 +0.08(+5.84%)
Jul 21, 2023 1.290 1.290 1.230 1.285 233,903 -0.01(-0.39%)
Jul 20, 2023 1.290 1.300 1.230 1.290 276,323 +0.01(+0.78%)
Jul 19, 2023 1.320 1.340 1.280 1.280 912,729 -0.01(-0.78%)
Jul 18, 2023 1.220 1.420 1.210 1.290 1,360,975 +0.08(+6.61%)
Jul 17, 2023 1.160 1.210 1.150 1.210 157,167 +0.06(+5.22%)
Jul 14, 2023 1.160 1.180 1.150 1.150 119,031 -0.02(-1.71%)
Jul 13, 2023 1.150 1.170 1.130 1.170 208,634 +0.03(+2.63%)
Jul 12, 2023 1.050 1.160 1.050 1.140 493,428 +0.08(+7.55%)
Jul 11, 2023 1.140 1.160 1.030 1.060 334,929 -0.08(-7.02%)
Jul 10, 2023 1.120 1.230 1.090 1.140 247,181 +0.02(+1.79%)
Jul 07, 2023 1.140 1.179 1.110 1.120 114,261 -0.02(-1.75%)
Jul 06, 2023 1.150 1.180 1.130 1.140 109,248 -0.01(-0.87%)
Jul 05, 2023 1.170 1.180 1.110 1.150 232,510 -0.02(-1.71%)
Jul 03, 2023 1.190 1.200 1.140 1.170 171,065 -0.02(-1.68%)
Jun 30, 2023 1.150 1.190 1.130 1.190 116,765 +0.05(+4.39%)
Jun 29, 2023 1.220 1.220 1.100 1.140 179,308 -0.05(-4.20%)
Jun 28, 2023 1.220 1.220 1.150 1.190 63,071 -0.01(-0.83%)
Jun 27, 2023 1.230 1.240 1.180 1.200 82,747 +0.01(+0.84%)
Jun 26, 2023 1.250 1.254 1.170 1.190 118,187 -0.05(-4.03%)
Jun 23, 2023 1.220 1.260 1.190 1.240 138,267 +0.06(+5.08%)
Jun 22, 2023 1.210 1.250 1.180 1.180 173,861 -0.04(-3.28%)
Jun 21, 2023 1.240 1.240 1.190 1.220 91,035 -0.02(-1.61%)
Jun 20, 2023 1.280 1.300 1.200 1.240 134,848 -0.04(-3.13%)
Jun 16, 2023 1.310 1.340 1.250 1.280 101,886 -0.03(-2.29%)
Jun 15, 2023 1.290 1.330 1.290 1.310 99,797 -0.13(-9.03%)
May 08, 2023 1.320 1.440 1.320 1.440 166,765 +0.08(+5.88%)
May 05, 2023 1.390 1.390 1.320 1.360 195,965 +0.01(+0.74%)
May 04, 2023 1.340 1.390 1.340 1.350 82,169 +0.01(+0.75%)
May 03, 2023 1.300 1.390 1.300 1.340 105,738 +0.03(+2.29%)
May 02, 2023 1.270 1.338 1.250 1.310 112,298 +0.05(+3.97%)
May 01, 2023 1.300 1.300 1.260 1.260 96,542 -0.01(-0.79%)
Apr 28, 2023 1.220 1.320 1.220 1.270 155,574 +0.06(+4.96%)
Apr 27, 2023 1.240 1.260 1.200 1.210 97,683 -0.03(-2.42%)
Apr 26, 2023 1.240 1.301 1.220 1.240 96,184 +0.00(+0.00%)
Apr 25, 2023 1.240 1.290 1.240 1.240 132,671 -0.06(-4.62%)
Apr 24, 2023 1.360 1.370 1.260 1.300 114,689 -0.04(-2.99%)
Apr 21, 2023 1.250 1.370 1.240 1.340 179,133 +0.07(+5.51%)
Apr 20, 2023 1.260 1.300 1.200 1.270 130,939 +0.01(+0.79%)
Apr 19, 2023 1.200 1.300 1.130 1.260 793,122 -0.08(-5.97%)
Apr 18, 2023 1.350 1.450 1.330 1.340 270,380 -0.02(-1.47%)
Apr 17, 2023 1.360 1.410 1.332 1.360 144,872 +0.00(+0.00%)
Apr 14, 2023 1.370 1.440 1.350 1.360 186,476 -0.01(-0.73%)
Apr 13, 2023 1.330 1.400 1.270 1.370 294,726 +0.10(+7.87%)
Apr 12, 2023 1.300 1.310 1.257 1.270 124,692 -0.05(-3.79%)
Apr 11, 2023 1.250 1.390 1.250 1.320 500,439 +0.09(+7.32%)
Apr 10, 2023 1.110 1.270 1.080 1.230 434,995 +0.11(+9.82%)
Apr 06, 2023 1.100 1.150 1.060 1.120 105,528 +0.02(+1.82%)
Apr 05, 2023 1.110 1.140 1.050 1.100 93,168 -0.01(-0.90%)
Apr 04, 2023 1.120 1.170 1.070 1.110 97,987 -0.01(-0.89%)
Apr 03, 2023 1.070 1.150 1.070 1.120 102,461 +0.05(+4.67%)
Mar 31, 2023 1.040 1.100 1.040 1.070 107,188 +0.01(+0.94%)
Mar 30, 2023 1.080 1.110 1.050 1.060 80,706 +0.00(+0.00%)
Mar 29, 2023 1.120 1.120 1.040 1.060 112,913 -0.06(-5.36%)
Mar 28, 2023 1.080 1.120 1.060 1.120 165,421 +0.06(+5.66%)
Mar 27, 2023 1.090 1.090 1.030 1.060 102,038 +0.03(+2.91%)
Mar 24, 2023 1.010 1.060 1.008 1.030 126,074 +0.02(+1.98%)
Mar 23, 2023 1.020 1.080 0.9910 1.010 250,650 -0.10(-9.01%)
Mar 22, 2023 1.240 1.240 0.9275 1.110 1,270,209 -0.15(-11.90%)
Mar 21, 2023 1.300 1.300 1.220 1.260 212,823 -0.03(-2.33%)
Mar 20, 2023 1.230 1.290 1.203 1.290 117,161 +0.06(+4.88%)
Mar 17, 2023 1.280 1.300 1.180 1.230 164,360 -0.02(-1.60%)
Mar 16, 2023 1.200 1.310 1.200 1.250 352,551 +0.07(+5.93%)
Mar 15, 2023 1.170 1.230 1.150 1.180 289,044 +0.01(+0.85%)
Mar 14, 2023 1.160 1.280 1.160 1.170 266,768 -0.02(-1.68%)
Mar 13, 2023 1.250 1.250 1.070 1.190 385,968 -0.05(-4.03%)
Mar 10, 2023 1.310 1.310 1.180 1.240 487,485 -0.06(-4.62%)
Mar 09, 2023 1.300 1.370 1.300 1.300 115,369 -0.02(-1.52%)
Mar 08, 2023 1.350 1.360 1.210 1.320 355,105 -0.03(-2.22%)
Mar 07, 2023 1.370 1.430 1.350 1.350 176,389 -0.07(-4.93%)
Mar 06, 2023 1.410 1.450 1.400 1.420 164,521 -0.02(-1.39%)
Mar 03, 2023 1.520 1.525 1.410 1.440 274,679 +0.00(+0.00%)
Mar 02, 2023 1.400 1.450 1.360 1.440 151,803 +0.03(+2.13%)
Mar 01, 2023 1.390 1.430 1.350 1.410 170,996 +0.04(+3.30%)
Feb 28, 2023 1.340 1.430 1.330 1.365 335,627 +0.04(+3.41%)
Feb 27, 2023 1.500 1.500 1.300 1.320 837,887 -0.18(-12.29%)
Feb 24, 2023 1.350 1.520 1.310 1.505 716,210 +0.15(+11.48%)
Feb 23, 2023 1.340 1.350 1.260 1.350 164,642 +0.03(+2.27%)
Feb 22, 2023 1.300 1.350 1.230 1.320 214,766 +0.07(+5.60%)
Feb 21, 2023 1.320 1.440 1.190 1.250 805,495 -0.14(-10.07%)
Feb 17, 2023 1.170 1.400 1.150 1.390 1,828,858 +0.25(+21.93%)
Feb 16, 2023 1.020 1.200 1.010 1.140 1,555,597 +0.11(+11.22%)
Feb 15, 2023 1.000 1.040 0.9851 1.025 170,782 +0.00(+0.49%)
Feb 14, 2023 1.050 1.050 0.9750 1.020 116,089 -0.01(-0.97%)
Feb 13, 2023 0.9750 1.050 0.9511 1.030 255,045 +0.04(+4.05%)
Feb 10, 2023 0.9793 1.030 0.9512 0.9899 177,804 +0.01(+1.06%)
Feb 09, 2023 0.9700 1.000 0.9500 0.9795 148,514 +0.01(+0.98%)
Feb 08, 2023 1.010 1.010 0.9513 0.9700 181,670 -0.04(-3.96%)
Feb 07, 2023 1.040 1.040 0.9672 1.010 270,670 -0.02(-1.94%)
Feb 06, 2023 1.090 1.090 1.000 1.030 400,566 +0.01(+0.98%)
Feb 03, 2023 1.010 1.040 0.9600 1.020 197,811 +0.03(+3.45%)
Feb 02, 2023 0.9800 1.020 0.9700 0.9860 163,843 +0.02(+1.64%)
Feb 01, 2023 1.070 1.080 0.9512 0.9701 259,648 -0.08(-7.61%)
Jan 31, 2023 1.020 1.070 1.020 1.050 343,869 +0.03(+2.94%)
Jan 30, 2023 0.9900 1.090 0.9800 1.020 730,094 +0.03(+3.46%)
Jan 27, 2023 0.8867 0.9859 0.8715 0.9859 308,013 +0.14(+15.99%)
Jan 26, 2023 0.8200 0.8599 0.8200 0.8500 118,205 +0.03(+3.65%)
Jan 25, 2023 0.8402 0.8402 0.8010 0.8201 218,786 -0.02(-2.03%)
Jan 24, 2023 0.8600 0.8699 0.8250 0.8371 192,539 +0.01(+1.45%)
Jan 23, 2023 0.8900 0.8900 0.8250 0.8251 326,090 -0.04(-5.05%)
Jan 20, 2023 0.8700 0.9500 0.8201 0.8690 421,384 -0.06(-6.82%)
Jan 19, 2023 1.010 1.030 0.8500 0.9326 902,196 -0.08(-7.66%)
Jan 18, 2023 1.030 1.034 1.000 1.010 270,214 -0.02(-1.94%)
Jan 17, 2023 1.000 1.044 1.000 1.030 179,348 +0.02(+1.98%)
Jan 13, 2023 1.120 1.130 0.9950 1.010 628,404 -0.09(-8.60%)
Jan 12, 2023 1.150 1.150 1.070 1.105 230,205 -0.02(-1.34%)
Jan 11, 2023 1.100 1.120 1.050 1.120 294,554 +0.07(+6.67%)
Jan 10, 2023 1.050 1.110 1.010 1.050 829,006 +0.01(+0.96%)
Jan 09, 2023 1.040 1.130 0.9850 1.040 1,609,263 +0.03(+2.97%)
Jan 06, 2023 1.000 1.080 0.9600 1.010 1,040,361 +0.03(+3.12%)
Jan 05, 2023 0.9613 1.010 0.9350 0.9794 594,564 +0.01(+0.90%)
Jan 04, 2023 0.9000 0.9777 0.8800 0.9707 551,824 +0.10(+10.99%)
Jan 03, 2023 0.9000 0.9200 0.8550 0.8746 321,204 -0.04(-3.89%)
Dec 30, 2022 0.9200 0.9481 0.8802 0.9100 469,276 -0.01(-0.98%)
Dec 29, 2022 0.9200 1.000 0.8329 0.9190 1,546,078 +0.05(+5.63%)
Dec 28, 2022 0.8500 0.8833 0.8000 0.8700 309,178 +0.03(+3.57%)
Dec 27, 2022 0.7900 0.8488 0.7900 0.8400 230,351 +0.06(+7.35%)
Dec 23, 2022 0.8000 0.8000 0.7500 0.7825 239,952 +0.04(+5.03%)
Dec 22, 2022 0.7500 0.7518 0.7281 0.7450 53,901 -0.00(-0.15%)
Dec 21, 2022 0.7800 0.7800 0.7202 0.7461 261,547 +0.03(+3.65%)
Dec 20, 2022 0.8230 0.8300 0.6500 0.7198 477,719 -0.09(-11.52%)
Dec 19, 2022 0.8300 0.8550 0.7895 0.8135 126,161 -0.04(-4.26%)
Dec 16, 2022 0.8200 0.8500 0.7400 0.8497 340,958 +0.01(+1.17%)
Dec 15, 2022 0.7600 0.9000 0.7386 0.8399 322,544 +0.06(+7.02%)
Dec 14, 2022 0.8120 0.8120 0.6901 0.7848 808,353 -0.05(-6.01%)
Dec 13, 2022 0.9500 0.9500 0.8005 0.8350 610,704 -0.08(-8.29%)
Dec 12, 2022 0.9900 1.000 0.6800 0.9105 4,091,449 +0.02(+2.30%)
Dec 09, 2022 0.9300 0.9750 0.7820 0.8900 1,507,919 +0.01(+1.66%)
Dec 08, 2022 0.7900 0.8800 0.7802 0.8755 699,916 +0.09(+11.17%)
Dec 07, 2022 0.7742 0.8801 0.7400 0.7875 852,738 +0.01(+0.99%)
Dec 06, 2022 0.7200 0.8400 0.7000 0.7798 1,808,196 +0.08(+12.15%)
Dec 05, 2022 0.6500 0.7130 0.6500 0.6953 751,105 +0.03(+3.93%)
Dec 02, 2022 0.6100 0.7100 0.6000 0.6690 510,295 +0.06(+9.65%)
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.