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

Endra Life Sciences Inc (NQ: NDRA )

0.1970 -0.0143 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2019 1560 1619 1520 1530 76 -30.00(-1.92%)
Apr 29, 2019 1500 1600 1481 1560 48 +30.00(+1.96%)
Apr 26, 2019 1520 1550 1500 1530 45 +0.00(+0.00%)
Apr 25, 2019 1540 1580 1480 1530 128 -20.00(-1.29%)
Apr 24, 2019 1600 1600 1490 1550 88 +20.00(+1.31%)
Apr 23, 2019 1530 1610 1510 1530 61 -10.00(-0.65%)
Apr 22, 2019 1540 1540 1490 1540 44 +10.10(+0.66%)
Apr 18, 2019 1600 1600 1490 1530 87 -70.10(-4.38%)
Apr 17, 2019 1590 1660 1580 1600 122 +23.00(+1.46%)
Apr 16, 2019 1510 1690 1510 1577 359 +67.00(+4.44%)
Apr 15, 2019 1510 1550 1460 1510 169 -10.00(-0.66%)
Apr 12, 2019 1540 1548 1500 1520 55 +0.00(+0.00%)
Apr 11, 2019 1530 1610 1510 1520 47 +0.00(+0.00%)
Apr 10, 2019 1550 1580 1500 1520 109 -30.00(-1.94%)
Apr 09, 2019 1560 1600 1489 1550 178 -30.00(-1.90%)
Apr 08, 2019 1570 1642 1530 1580 139 +10.00(+0.64%)
Apr 05, 2019 1610 1630 1550 1570 106 -30.00(-1.88%)
Apr 04, 2019 1680 1680 1580 1600 177 -80.00(-4.76%)
Apr 03, 2019 1690 1850 1600 1680 378 -60.00(-3.45%)
Apr 02, 2019 1610 1740 1360 1740 416 +150.00(+9.43%)
Apr 01, 2019 1580 1717 1580 1590 502 -70.00(-4.22%)
Mar 29, 2019 2140 2240 1500 1660 2,322 -1180.00(-41.55%)
Mar 28, 2019 2920 2920 2690 2840 229 -140.00(-4.70%)
Mar 27, 2019 3090 3110 2850 2980 108 -100.00(-3.25%)
Mar 26, 2019 3170 3200 2760 3080 237 -10.00(-0.32%)
Mar 25, 2019 3270 3310 3050 3090 175 -120.00(-3.74%)
Mar 22, 2019 3280 3390 2960 3210 346 -80.00(-2.43%)
Mar 21, 2019 2910 3490 2910 3290 1,197 +390.00(+13.45%)
Mar 20, 2019 2790 2930 2670 2900 303 +100.00(+3.57%)
Mar 19, 2019 2450 2940 2450 2800 957 +390.00(+16.18%)
Mar 18, 2019 2320 2470 2320 2410 184 +70.00(+2.99%)
Mar 15, 2019 2390 2440 2250 2340 250 -40.00(-1.68%)
Mar 14, 2019 2320 2530 2320 2380 376 -140.00(-5.56%)
Mar 13, 2019 2500 2650 2320 2520 1,661 -120.00(-4.55%)
Mar 12, 2019 2100 2950 2080 2640 6,376 +740.00(+38.95%)
Mar 11, 2019 2060 2120 1800 1900 471 -30.00(-1.55%)
Mar 08, 2019 1770 2080 1730 1930 525 +190.00(+10.92%)
Mar 07, 2019 1770 1829 1710 1740 79 -10.00(-0.57%)
Mar 06, 2019 1800 1850 1730 1750 67 -10.00(-0.57%)
Mar 05, 2019 1770 1850 1700 1760 114 +10.00(+0.57%)
Mar 04, 2019 1730 1815 1660 1750 97 +50.00(+2.94%)
Mar 01, 2019 1620 1770 1620 1700 143 +50.00(+3.03%)
Feb 28, 2019 1650 1710 1560 1650 72 -20.00(-1.20%)
Feb 27, 2019 1670 1738 1600 1670 72 +0.00(+0.00%)
Feb 26, 2019 1640 1755 1600 1670 166 -100.00(-5.65%)
Feb 25, 2019 1750 1840 1701 1770 75 -20.00(-1.12%)
Feb 22, 2019 1830 1840 1620 1790 256 -30.00(-1.65%)
Feb 21, 2019 1760 1840 1740 1820 118 +70.00(+4.00%)
Feb 20, 2019 1810 1850 1740 1750 49 -50.00(-2.78%)
Feb 19, 2019 1950 1970 1750 1800 188 -100.00(-5.26%)
Feb 15, 2019 2040 2040 1860 1900 81 -60.00(-3.06%)
Feb 14, 2019 1940 2034 1934 1960 49 -60.00(-2.97%)
Feb 13, 2019 2030 2040 1980 2020 29 +40.00(+2.02%)
Feb 12, 2019 2050 2200 1980 1980 82 -40.00(-1.98%)
Feb 11, 2019 1910 2020 1890 2020 59 +150.00(+8.02%)
Feb 08, 2019 1880 2000 1860 1870 60 -40.00(-2.09%)
Feb 07, 2019 1910 1975 1850 1910 87 -40.00(-2.05%)
Feb 06, 2019 2010 2079 1920 1950 39 -80.00(-3.94%)
Feb 05, 2019 2060 2150 1990 2030 68 +10.00(+0.50%)
Feb 04, 2019 2050 2076 1991 2020 77 -20.00(-0.98%)
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.