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

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2018 498.22 577.96 498.22 546.33 30,266 +42.40(+8.41%)
Feb 27, 2018 519.19 519.19 503.93 503.93 4,023 -6.31(-1.24%)
Feb 26, 2018 500.03 522.67 489.58 510.24 11,469 +2.04(+0.40%)
Feb 23, 2018 533.38 542.80 506.20 508.20 7,462 -32.56(-6.02%)
Feb 22, 2018 496.32 540.76 491.92 540.76 4,912 +52.05(+10.65%)
Feb 21, 2018 496.69 479.48 488.71 11,725 -7.98(-1.61%)
Feb 20, 2018 502.68 514.92 496.69 496.69 11,607 -10.76(-2.12%)
Feb 16, 2018 507.45 507.45 507.45 0 -1.48(-0.29%)
Feb 15, 2018 524.15 526.75 502.72 508.94 11,013 -11.50(-2.21%)
Feb 14, 2018 524.15 531.25 520.44 520.44 10,752 -0.23(-0.04%)
Feb 13, 2018 523.64 531.57 514.80 520.67 6,522 -4.41(-0.84%)
Feb 12, 2018 505.74 526.01 501.01 525.08 6,979 +18.74(+3.70%)
Feb 09, 2018 497.25 506.34 487.97 506.34 4,284 +2.13(+0.42%)
Feb 08, 2018 512.23 512.23 504.21 504.21 3,365 -8.72(-1.70%)
Feb 07, 2018 514.88 501.89 512.93 5,744 +11.04(+2.20%)
Feb 06, 2018 505.78 506.99 487.97 501.89 10,964 -12.99(-2.52%)
Feb 05, 2018 506.20 519.56 506.20 514.88 7,473 +4.55(+0.89%)
Feb 02, 2018 519.56 519.56 503.42 510.33 8,822 -16.14(-3.07%)
Feb 01, 2018 536.54 536.54 536.54 526.47 3,012 -7.33(-1.37%)
Jan 31, 2018 530.00 541.41 527.40 533.80 3,315 +5.01(+0.95%)
Jan 30, 2018 531.57 531.57 528.79 528.79 2,067 -8.35(-1.55%)
Jan 29, 2018 539.00 539.92 537.14 537.14 2,101 -14.47(-2.62%)
Jan 26, 2018 551.61 551.61 551.61 551.61 3,191 -2.55(-0.46%)
Jan 25, 2018 555.18 562.42 554.16 554.16 1,735 +1.25(+0.23%)
Jan 24, 2018 561.26 567.85 552.91 552.91 6,813 -10.20(-1.81%)
Jan 23, 2018 564.51 564.51 552.45 563.12 2,270 -1.76(-0.31%)
Jan 22, 2018 566.09 571.93 559.68 564.88 4,914 -2.13(-0.38%)
Jan 19, 2018 547.53 567.01 547.30 567.01 2,473 +19.76(+3.61%)
Jan 18, 2018 533.43 547.25 528.47 547.25 8,038 +11.46(+2.14%)
Jan 17, 2018 544.10 544.10 525.13 535.79 9,362 -6.91(-1.27%)
Jan 16, 2018 542.71 542.71 542.71 542.71 2,373 +0.60(+0.11%)
Jan 12, 2018 542.10 542.10 542.10 0 -8.44(-1.53%)
Jan 11, 2018 548.27 562.95 547.76 550.55 1,970 -3.29(-0.59%)
Jan 10, 2018 559.31 559.31 546.25 553.84 2,515 -6.40(-1.14%)
Jan 09, 2018 560.24 560.24 560.24 560.24 1,430 +8.16(+1.48%)
Jan 08, 2018 557.27 565.95 552.08 552.08 4,310 +0.14(+0.03%)
Jan 05, 2018 550.13 564.67 490.48 551.94 14,084 +1.62(+0.29%)
Jan 04, 2018 563.21 563.21 550.31 550.31 1,735 -14.98(-2.65%)
Jan 03, 2018 576.29 577.03 558.52 565.30 2,687 -9.28(-1.61%)
Jan 02, 2018 585.01 574.57 574.57 5,184 -10.44(-1.78%)
Dec 29, 2017 585.01 585.01 585.01 0 -2.23(-0.38%)
Dec 28, 2017 582.13 587.24 582.13 587.24 1,570 +2.60(+0.44%)
Dec 27, 2017 584.59 584.64 580.56 584.64 1,733 -0.05(-0.01%)
Dec 26, 2017 591.69 591.69 584.68 584.68 1,995 -6.31(-1.07%)
Dec 22, 2017 593.73 601.34 590.99 590.99 2,179 -2.64(-0.45%)
Dec 21, 2017 599.07 599.07 593.45 593.64 2,080 -2.46(-0.41%)
Dec 20, 2017 597.86 598.37 596.10 596.10 7,191 +1.07(+0.18%)
Dec 19, 2017 587.58 613.78 587.58 595.03 2,948 -1.49(-0.25%)
Dec 18, 2017 590.95 596.51 590.95 596.51 1,740 +12.06(+2.06%)
Dec 15, 2017 573.46 586.77 567.85 584.45 15,776 +8.72(+1.51%)
Dec 14, 2017 580.00 580.00 575.73 575.73 2,692 -7.98(-1.37%)
Dec 13, 2017 583.71 583.71 583.71 583.71 1,808 -0.97(-0.17%)
Dec 12, 2017 591.27 591.27 584.50 584.68 1,765 -4.92(-0.83%)
Dec 11, 2017 598.37 598.37 588.21 589.60 2,227 -2.50(-0.42%)
Dec 08, 2017 601.15 603.01 592.11 592.11 5,235 -8.12(-1.35%)
Dec 07, 2017 605.00 605.00 598.37 600.22 8,370 -6.03(-0.99%)
Dec 06, 2017 611.36 611.36 603.01 606.25 3,168 -4.68(-0.77%)
Dec 05, 2017 618.73 618.73 610.94 610.94 1,435 -3.20(-0.52%)
Dec 04, 2017 621.56 621.56 614.14 614.14 2,847 -0.09(-0.02%)
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.