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

Avalon GloboCare Corp. - Common Stock (NQ: ALBT )

0.2950 -0.0250 (-7.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2023 1.860 1.990 1.860 1.920 10,544 +0.01(+0.52%)
Apr 27, 2023 1.820 1.960 1.770 1.910 17,756 +0.12(+6.70%)
Apr 26, 2023 1.860 1.950 1.790 1.790 12,179 -0.10(-5.29%)
Apr 25, 2023 1.930 1.990 1.870 1.890 28,412 -0.08(-4.06%)
Apr 24, 2023 1.990 2.050 1.920 1.970 31,921 -0.08(-3.90%)
Apr 21, 2023 2.070 2.070 2.020 2.050 9,870 +0.00(+0.00%)
Apr 20, 2023 1.960 2.115 1.960 2.050 12,815 +0.06(+3.02%)
Apr 19, 2023 1.970 2.008 1.930 1.990 14,632 +0.02(+1.02%)
Apr 18, 2023 2.010 2.100 1.940 1.970 45,949 -0.07(-3.43%)
Apr 17, 2023 1.960 2.087 1.960 2.040 56,079 +0.01(+0.49%)
Apr 14, 2023 2.170 2.280 1.935 2.030 124,535 -0.20(-8.97%)
Apr 13, 2023 2.200 2.450 2.120 2.230 553,315 +0.11(+5.19%)
Apr 12, 2023 2.060 2.220 1.860 2.120 200,683 +0.02(+0.95%)
Apr 11, 2023 1.870 2.250 1.840 2.100 456,936 +0.32(+17.98%)
Apr 10, 2023 1.890 1.890 1.760 1.780 32,333 -0.10(-5.32%)
Apr 06, 2023 1.820 1.900 1.810 1.880 8,072 +0.00(+0.00%)
Apr 05, 2023 1.880 1.890 1.800 1.880 18,603 +0.02(+1.08%)
Apr 04, 2023 1.990 1.990 1.840 1.860 29,429 -0.09(-4.62%)
Apr 03, 2023 2.090 2.090 1.910 1.950 15,378 -0.03(-1.52%)
Mar 31, 2023 1.930 2.030 1.930 1.980 15,434 +0.04(+2.06%)
Mar 30, 2023 2.090 2.100 1.910 1.940 23,130 -0.10(-4.90%)
Mar 29, 2023 1.910 2.050 1.860 2.040 84,969 +0.15(+7.94%)
Mar 28, 2023 1.820 1.970 1.798 1.890 117,959 +0.04(+2.16%)
Mar 27, 2023 1.930 2.140 1.750 1.850 153,916 +0.00(+0.00%)
Mar 24, 2023 1.830 1.870 1.700 1.850 38,905 +0.02(+1.09%)
Mar 23, 2023 2.100 2.196 1.740 1.830 62,574 -0.25(-12.02%)
Mar 22, 2023 2.220 2.260 2.050 2.080 60,448 -0.19(-8.37%)
Mar 21, 2023 2.280 2.400 2.220 2.270 49,794 +0.00(+0.00%)
Mar 20, 2023 2.360 2.390 2.220 2.270 54,498 -0.15(-6.20%)
Mar 17, 2023 2.410 2.479 2.370 2.420 24,737 -0.07(-2.81%)
Mar 16, 2023 2.420 2.515 2.360 2.490 36,658 +0.02(+0.81%)
Mar 15, 2023 2.310 2.480 2.310 2.470 37,906 +0.10(+4.44%)
Mar 14, 2023 2.420 2.610 2.250 2.365 88,575 -0.03(-1.46%)
Mar 13, 2023 2.220 2.620 2.220 2.400 114,812 +0.18(+8.11%)
Mar 10, 2023 2.380 2.450 2.200 2.220 63,374 -0.25(-10.30%)
Mar 09, 2023 2.720 2.890 2.470 2.475 88,842 -0.29(-10.65%)
Mar 08, 2023 3.220 3.780 2.650 2.770 457,704 -0.67(-19.48%)
Mar 07, 2023 3.050 3.450 2.960 3.440 679,094 +0.10(+2.99%)
Mar 06, 2023 2.740 3.870 2.700 3.340 8,198,930 +1.20(+56.07%)
Mar 03, 2023 2.330 2.330 2.090 2.140 28,979 -0.09(-4.04%)
Mar 02, 2023 2.260 2.400 2.140 2.230 82,076 -0.03(-1.33%)
Mar 01, 2023 2.290 2.610 2.230 2.260 111,364 -0.10(-4.23%)
Feb 28, 2023 2.390 2.400 2.250 2.360 20,358 -0.08(-3.08%)
Feb 27, 2023 2.510 2.526 2.395 2.435 20,273 -0.10(-4.13%)
Feb 24, 2023 2.830 2.830 2.500 2.540 40,809 -0.37(-12.71%)
Feb 23, 2023 3.150 3.150 2.820 2.910 39,511 -0.15(-4.90%)
Feb 22, 2023 3.180 3.180 3.060 3.060 22,772 -0.02(-0.65%)
Feb 21, 2023 3.270 3.373 3.050 3.080 21,804 -0.30(-8.87%)
Feb 17, 2023 3.440 3.488 3.260 3.380 23,754 -0.12(-3.45%)
Feb 16, 2023 3.500 3.740 3.480 3.501 25,334 +0.01(+0.31%)
Feb 15, 2023 3.780 3.940 3.295 3.490 87,221 -0.27(-7.18%)
Feb 14, 2023 3.830 3.980 3.660 3.760 71,901 -0.08(-2.08%)
Feb 13, 2023 3.600 3.850 3.460 3.840 192,635 +0.56(+16.99%)
Feb 10, 2023 3.090 3.420 3.080 3.282 58,644 +0.20(+6.57%)
Feb 09, 2023 3.210 3.230 3.080 3.080 12,852 -0.03(-0.96%)
Feb 08, 2023 3.170 3.240 3.110 3.110 7,795 -0.08(-2.51%)
Feb 07, 2023 3.200 3.246 3.125 3.190 14,322 -0.04(-1.12%)
Feb 06, 2023 3.140 3.270 3.090 3.226 18,233 -0.07(-2.24%)
Feb 03, 2023 3.030 3.350 3.030 3.300 34,339 +0.14(+4.43%)
Feb 02, 2023 3.000 3.210 3.000 3.160 13,716 +0.12(+3.95%)
Feb 01, 2023 3.010 3.120 2.832 3.040 30,657 +0.02(+0.66%)
Jan 31, 2023 3.240 3.240 2.970 3.020 72,712 -0.10(-3.21%)
Jan 30, 2023 3.280 3.300 3.110 3.120 17,599 -0.22(-6.59%)
Jan 27, 2023 3.310 3.430 3.220 3.340 30,151 -0.03(-0.89%)
Jan 26, 2023 3.400 3.790 3.310 3.370 69,755 -0.03(-0.88%)
Jan 25, 2023 3.410 3.440 3.220 3.400 30,779 +0.10(+3.03%)
Jan 24, 2023 3.240 3.315 3.200 3.300 21,619 +0.05(+1.59%)
Jan 23, 2023 3.250 3.390 3.220 3.248 35,891 -0.09(-2.74%)
Jan 20, 2023 3.400 3.470 3.250 3.340 71,067 -0.04(-1.18%)
Jan 19, 2023 3.530 3.550 3.300 3.380 114,625 +0.09(+2.74%)
Jan 18, 2023 3.200 4.080 3.130 3.290 502,601 +0.26(+8.58%)
Jan 17, 2023 3.110 3.190 3.020 3.030 66,510 -0.06(-1.94%)
Jan 13, 2023 3.440 3.440 3.060 3.090 130,760 -0.32(-9.38%)
Jan 12, 2023 3.650 3.650 3.250 3.410 120,756 -0.37(-9.79%)
Jan 11, 2023 4.250 4.250 3.640 3.780 56,647 -0.47(-11.06%)
Jan 10, 2023 4.390 4.476 4.010 4.250 29,967 +0.24(+5.99%)
Jan 09, 2023 3.970 4.208 3.970 4.010 21,429 -0.14(-3.37%)
Jan 06, 2023 5.120 5.120 3.664 4.150 88,220 -0.51(-10.94%)
Jan 05, 2023 4.660 5.203 4.130 4.660 215,341 +0.05(+1.00%)
Jan 04, 2023 5.250 5.250 4.500 4.614 65,466 -0.99(-17.61%)
Jan 03, 2023 6.051 6.052 5.000 5.600 118,131 +0.40(+7.69%)
Dec 30, 2022 5.100 5.342 4.812 5.200 32,090 +0.24(+4.73%)
Dec 29, 2022 4.100 5.399 4.088 4.965 126,739 +1.00(+25.16%)
Dec 28, 2022 4.200 4.239 3.950 3.967 10,789 +0.04(+1.07%)
Dec 27, 2022 4.005 4.095 3.850 3.925 16,406 -0.23(-5.58%)
Dec 23, 2022 4.200 4.389 4.110 4.157 8,120 -0.04(-1.02%)
Dec 22, 2022 4.300 4.300 3.900 4.200 13,702 -0.15(-3.45%)
Dec 21, 2022 4.491 4.496 4.261 4.350 14,204 +0.11(+2.69%)
Dec 20, 2022 4.150 4.499 4.000 4.236 16,116 +0.19(+4.59%)
Dec 19, 2022 4.500 4.700 4.000 4.050 26,991 +0.05(+1.25%)
Dec 16, 2022 4.400 4.556 3.651 4.000 33,356 -0.25(-5.90%)
Dec 15, 2022 4.315 4.449 4.200 4.251 8,196 -0.06(-1.48%)
Dec 14, 2022 4.008 4.600 4.008 4.315 26,786 +0.41(+10.58%)
Dec 13, 2022 4.200 4.866 3.900 3.902 18,671 +0.10(+2.66%)
Dec 12, 2022 3.200 4.200 3.200 3.801 65,607 +0.60(+18.78%)
Dec 09, 2022 3.000 3.278 3.000 3.200 2,321 -0.28(-7.97%)
Dec 08, 2022 3.500 3.590 3.235 3.477 5,357 +0.18(+5.36%)
Dec 07, 2022 3.500 3.500 3.063 3.300 9,280 -0.24(-6.86%)
Dec 06, 2022 3.637 3.820 3.500 3.543 1,753 -0.13(-3.62%)
Dec 05, 2022 3.400 3.729 3.400 3.676 8,632 -0.02(-0.65%)
Dec 02, 2022 3.690 3.805 3.400 3.700 10,108 -0.10(-2.63%)
Dec 01, 2022 4.130 4.130 3.501 3.800 9,042 -0.34(-8.17%)
Nov 30, 2022 3.800 4.165 3.800 4.138 9,132 +0.19(+4.79%)
Nov 29, 2022 4.288 4.288 3.871 3.949 8,459 -0.39(-9.01%)
Nov 28, 2022 4.000 4.349 3.801 4.340 20,842 +0.17(+4.20%)
Nov 25, 2022 4.001 4.300 3.801 4.165 14,028 +0.04(+1.07%)
Nov 23, 2022 3.820 4.155 3.820 4.121 6,407 +0.33(+8.73%)
Nov 22, 2022 4.000 4.280 3.731 3.790 22,806 -0.23(-5.74%)
Nov 21, 2022 4.020 4.196 4.020 4.021 5,706 -0.18(-4.19%)
Nov 18, 2022 4.200 4.400 4.010 4.197 11,024 -0.12(-2.87%)
Nov 17, 2022 4.173 4.479 4.100 4.321 8,915 +0.27(+6.64%)
Nov 16, 2022 4.400 4.690 4.012 4.052 15,865 -0.56(-12.20%)
Nov 15, 2022 4.500 4.985 4.499 4.615 9,347 +0.12(+2.58%)
Nov 14, 2022 4.559 4.680 4.425 4.499 12,767 -0.20(-4.28%)
Nov 11, 2022 4.800 5.316 4.501 4.700 24,751 +0.20(+4.44%)
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.