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

Q A D Inc Cl B (NQ: QADB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2011 9.378 9.600 9.281 9.517 13,461 -0.05(-0.48%)
Dec 29, 2011 9.544 9.630 9.267 9.563 23,226 +0.03(+0.29%)
Dec 28, 2011 9.267 9.775 9.267 9.535 15,431 +0.22(+2.38%)
Dec 27, 2011 9.637 9.637 9.295 9.313 6,060 -0.31(-3.26%)
Dec 23, 2011 9.988 9.988 9.581 9.628 4,653 -0.14(-1.42%)
Dec 21, 2011 9.877 9.877 9.766 9.766 1,623 -0.18(-1.77%)
Dec 20, 2011 9.748 10.07 9.452 9.942 20,978 +0.25(+2.57%)
Dec 19, 2011 10.04 10.06 9.692 9.692 757 -0.21(-2.15%)
Dec 16, 2011 9.794 9.923 9.701 9.905 8,850 +0.08(+0.85%)
Dec 15, 2011 9.498 9.914 9.498 9.822 5,694 +0.30(+3.20%)
Dec 14, 2011 9.415 9.692 9.350 9.517 9,092 -0.30(-3.01%)
Dec 13, 2011 9.812 9.997 9.554 9.812 1,396 -0.12(-1.21%)
Dec 12, 2011 10.04 10.06 9.905 9.932 2,569 -0.12(-1.19%)
Dec 09, 2011 9.729 10.14 9.729 10.05 4,085 +0.08(+0.83%)
Dec 07, 2011 9.803 9.969 9.969 9.969 3,138 -0.11(-1.10%)
Dec 06, 2011 10.16 10.16 9.859 10.08 6,190 +0.10(+1.02%)
Dec 05, 2011 10.35 10.35 9.766 9.979 5,134 -0.17(-1.64%)
Dec 02, 2011 10.14 10.16 9.905 10.14 3,463 -0.02(-0.18%)
Dec 01, 2011 10.15 10.16 9.877 10.16 7,896 -0.01(-0.09%)
Nov 30, 2011 10.52 10.78 10.17 10.17 4,710 -0.16(-1.52%)
Nov 29, 2011 10.80 10.80 10.26 10.33 4,068 -0.01(-0.09%)
Nov 28, 2011 10.53 10.53 10.16 10.34 432 +0.26(+2.57%)
Nov 25, 2011 11.05 11.05 10.08 10.08 4,978 -0.61(-5.70%)
Nov 23, 2011 11.09 11.54 10.69 10.69 6,818 -0.47(-4.17%)
Nov 22, 2011 10.64 11.24 10.64 11.16 3,133 +0.30(+2.76%)
Nov 21, 2011 11.13 11.13 10.86 10.86 649 -0.23(-2.08%)
Nov 18, 2011 11.09 11.09 10.69 11.09 6,937 -0.08(-0.71%)
Nov 17, 2011 10.91 11.26 10.91 11.17 4,112 +0.03(+0.30%)
Nov 16, 2011 11.25 11.33 10.80 11.13 1,706 -0.37(-3.21%)
Nov 15, 2011 11.01 11.50 10.96 11.50 8,561 +0.25(+2.22%)
Nov 14, 2011 11.01 11.25 10.73 11.25 4,112 +0.24(+2.18%)
Nov 11, 2011 11.26 11.26 10.90 11.01 10,911 -0.08(-0.75%)
Nov 10, 2011 11.24 11.24 10.72 11.10 541 -0.44(-3.84%)
Nov 08, 2011 11.12 11.54 11.54 11.54 541 +0.76(+7.09%)
Nov 07, 2011 11.15 11.34 10.76 10.78 1,687 +0.15(+1.42%)
Nov 04, 2011 11.09 11.68 10.63 10.63 1,765 -0.26(-2.38%)
Nov 03, 2011 11.12 11.12 10.67 10.88 1,741 -0.24(-2.16%)
Nov 02, 2011 11.55 11.68 10.83 11.12 4,271 +0.35(+3.27%)
Nov 01, 2011 10.68 10.81 10.24 10.77 2,170 -0.12(-1.11%)
Oct 31, 2011 10.89 10.89 10.78 10.89 9,908 +0.00(+0.00%)
Oct 28, 2011 10.76 10.89 10.74 10.89 3,712 +0.14(+1.29%)
Oct 27, 2011 11.17 11.17 10.40 10.75 20,912 -0.06(-0.51%)
Oct 26, 2011 10.86 10.86 10.59 10.81 4,695 -0.03(-0.26%)
Oct 25, 2011 10.78 10.91 10.77 10.84 3,246 -0.02(-0.17%)
Oct 24, 2011 10.35 11.14 10.35 10.86 5,803 +0.20(+1.91%)
Oct 21, 2011 10.41 10.65 10.41 10.65 919 +0.47(+4.63%)
Oct 20, 2011 10.16 10.18 10.09 10.18 1,441 +0.05(+0.46%)
Oct 18, 2011 10.08 10.14 10.14 10.14 1,515 -0.34(-3.26%)
Oct 17, 2011 10.57 10.73 9.997 10.48 2,164 -0.06(-0.53%)
Oct 14, 2011 10.79 10.87 10.16 10.53 5,249 +0.38(+3.73%)
Oct 12, 2011 9.886 10.15 10.15 10.15 3,138 +0.27(+2.71%)
Oct 11, 2011 9.831 9.960 9.461 9.886 4,153 +0.09(+0.94%)
Oct 10, 2011 9.101 9.803 9.101 9.794 6,930 +0.52(+5.58%)
Oct 07, 2011 9.415 9.489 9.258 9.276 1,383 -0.16(-1.67%)
Oct 06, 2011 9.729 9.729 9.286 9.434 3,517 -0.27(-2.76%)
Oct 05, 2011 9.286 9.766 9.286 9.701 5,952 +0.43(+4.58%)
Oct 04, 2011 8.981 9.480 8.870 9.276 10,685 +0.26(+2.92%)
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.