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

Nova Lifestyle Inc (NQ: NVFY )

2.050 -0.020 (-0.97%)
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 (%)
Apr 30, 2024 2.580 2.649 2.400 2.420 24,108 -0.24(-9.02%)
Apr 29, 2024 2.790 2.790 2.650 2.660 14,918 -0.13(-4.66%)
Apr 26, 2024 2.730 2.830 2.640 2.790 103,745 +0.09(+3.33%)
Apr 25, 2024 2.510 2.780 2.510 2.700 45,847 +0.02(+0.75%)
Apr 24, 2024 2.660 2.770 2.440 2.680 61,194 +0.09(+3.47%)
Apr 23, 2024 2.440 2.750 2.440 2.590 90,217 +0.12(+4.86%)
Apr 22, 2024 2.710 2.730 2.370 2.470 339,437 -0.29(-10.51%)
Apr 19, 2024 2.150 3.730 2.150 2.760 33,478,826 +0.65(+30.81%)
Apr 18, 2024 2.150 2.190 2.110 2.110 13,351 -0.11(-4.95%)
Apr 17, 2024 2.350 2.410 2.220 2.220 30,152 -0.16(-6.72%)
Apr 16, 2024 2.300 2.380 2.280 2.380 6,537 +0.05(+2.15%)
Apr 15, 2024 2.520 2.520 2.330 2.330 14,042 +0.02(+0.87%)
Apr 12, 2024 2.380 2.410 2.280 2.310 11,489 -0.14(-5.71%)
Apr 11, 2024 2.620 2.700 2.450 2.450 20,489 -0.20(-7.55%)
Apr 10, 2024 2.910 2.910 2.650 2.650 25,305 -0.35(-11.67%)
Apr 09, 2024 2.890 3.050 2.830 3.000 39,010 +0.17(+6.01%)
Apr 08, 2024 3.000 3.030 2.800 2.830 44,588 -0.12(-4.07%)
Apr 05, 2024 3.000 3.100 2.850 2.950 34,512 -0.15(-4.84%)
Apr 04, 2024 3.110 3.250 3.020 3.100 44,800 -0.10(-3.13%)
Apr 03, 2024 3.050 3.290 2.930 3.200 177,521 +0.23(+7.74%)
Apr 02, 2024 2.860 3.030 2.830 2.970 50,877 +0.06(+2.06%)
Apr 01, 2024 2.900 3.050 2.800 2.910 64,455 -0.08(-2.68%)
Mar 28, 2024 3.010 3.070 2.770 2.990 93,487 +0.13(+4.55%)
Mar 27, 2024 2.670 3.140 2.670 2.860 213,832 +0.11(+4.00%)
Mar 26, 2024 2.790 2.840 2.610 2.750 222,903 -0.16(-5.50%)
Mar 25, 2024 2.750 3.000 2.570 2.910 711,103 -0.13(-4.28%)
Mar 22, 2024 3.500 4.420 2.870 3.040 69,178,368 +1.19(+64.32%)
Mar 21, 2024 1.480 1.850 1.480 1.850 2,566,206 +0.33(+21.71%)
Mar 20, 2024 1.450 1.590 1.450 1.520 16,663 +0.02(+1.33%)
Mar 19, 2024 1.540 1.560 1.500 1.500 12,707 -0.04(-2.60%)
Mar 18, 2024 1.600 1.600 1.540 1.540 3,460 +0.00(+0.00%)
Mar 15, 2024 1.640 1.640 1.540 1.540 2,394 -0.01(-0.65%)
Mar 14, 2024 1.600 1.640 1.550 1.550 11,986 -0.09(-5.49%)
Mar 13, 2024 1.600 1.640 1.600 1.640 4,330 +0.04(+2.50%)
Mar 12, 2024 1.630 1.699 1.580 1.600 8,525 -0.09(-5.33%)
Mar 11, 2024 1.520 1.690 1.520 1.690 31,542 -0.04(-2.31%)
Mar 08, 2024 1.740 1.750 1.600 1.730 11,150 +0.06(+3.59%)
Mar 07, 2024 1.660 1.780 1.650 1.670 8,900 -0.03(-1.76%)
Mar 06, 2024 1.750 1.790 1.622 1.700 7,996 -0.04(-2.30%)
Mar 05, 2024 1.680 1.750 1.670 1.740 6,292 -0.01(-0.57%)
Mar 04, 2024 1.700 1.802 1.600 1.750 17,592 +0.12(+7.36%)
Mar 01, 2024 1.730 1.730 1.622 1.630 10,277 +0.00(+0.00%)
Feb 29, 2024 1.610 1.680 1.610 1.630 11,363 -0.02(-1.21%)
Feb 28, 2024 1.670 1.800 1.633 1.650 7,841 -0.09(-5.17%)
Feb 27, 2024 1.710 1.820 1.710 1.740 4,122 -0.04(-2.25%)
Feb 26, 2024 1.790 1.860 1.670 1.780 14,507 -0.08(-4.30%)
Feb 23, 2024 1.750 1.878 1.750 1.860 10,900 +0.01(+0.54%)
Feb 22, 2024 1.960 1.960 1.730 1.850 13,723 -0.13(-6.57%)
Feb 21, 2024 1.910 2.000 1.910 1.980 5,011 -0.03(-1.49%)
Feb 20, 2024 2.000 2.010 1.890 2.010 6,650 -0.05(-2.43%)
Feb 16, 2024 2.210 2.210 1.960 2.060 33,658 -0.22(-9.65%)
Feb 15, 2024 2.030 2.300 2.030 2.280 40,399 +0.24(+11.76%)
Feb 14, 2024 1.920 2.076 1.823 2.040 16,132 +0.04(+2.00%)
Feb 13, 2024 1.840 2.000 1.830 2.000 23,332 +0.08(+4.17%)
Feb 12, 2024 1.870 1.940 1.840 1.920 13,655 -0.03(-1.54%)
Feb 09, 2024 1.900 1.990 1.840 1.950 7,777 +0.05(+2.63%)
Feb 08, 2024 1.840 2.071 1.710 1.900 22,498 -0.02(-1.04%)
Feb 07, 2024 2.000 2.080 1.820 1.920 8,983 -0.08(-4.00%)
Feb 06, 2024 2.010 2.030 1.810 2.000 19,409 -0.05(-2.44%)
Feb 05, 2024 2.190 2.210 1.950 2.050 348,697 -0.06(-2.84%)
Feb 02, 2024 2.070 2.350 2.070 2.110 22,536 -0.02(-0.94%)
Feb 01, 2024 2.190 2.580 1.880 2.130 24,522 +0.10(+4.93%)
Jan 31, 2024 2.160 2.414 2.010 2.030 29,255 -0.13(-6.02%)
Jan 30, 2024 2.270 2.340 2.050 2.160 19,465 -0.18(-7.69%)
Jan 29, 2024 2.060 2.460 2.060 2.340 43,255 +0.04(+1.74%)
Jan 26, 2024 2.290 2.473 2.290 2.300 16,172 -0.15(-6.12%)
Jan 25, 2024 2.630 2.650 2.300 2.450 15,961 -0.21(-7.89%)
Jan 24, 2024 2.850 2.853 2.540 2.660 6,460 +0.08(+3.10%)
Jan 23, 2024 2.720 2.760 2.530 2.580 23,556 -0.03(-1.15%)
Jan 22, 2024 2.540 2.730 2.450 2.610 7,225 -0.02(-0.76%)
Jan 19, 2024 2.530 2.745 2.530 2.630 8,850 +0.07(+2.73%)
Jan 18, 2024 2.580 2.610 2.480 2.560 29,635 -0.23(-8.24%)
Jan 17, 2024 2.700 2.930 2.620 2.790 62,646 -0.09(-3.12%)
Jan 16, 2024 3.130 3.170 2.810 2.880 84,002 -0.27(-8.57%)
Jan 12, 2024 3.190 3.330 3.046 3.150 19,071 -0.05(-1.56%)
Jan 11, 2024 3.360 3.420 3.000 3.200 45,386 -0.23(-6.71%)
Jan 10, 2024 3.550 3.649 3.350 3.430 71,834 +0.03(+0.82%)
Jan 09, 2024 3.250 3.590 3.170 3.402 66,032 +0.14(+4.36%)
Jan 08, 2024 3.140 3.320 3.110 3.260 45,719 +0.06(+1.87%)
Jan 05, 2024 3.080 3.240 2.920 3.200 80,559 +0.04(+1.27%)
Jan 04, 2024 3.260 3.490 3.050 3.160 89,876 -0.26(-7.60%)
Jan 03, 2024 3.340 3.690 3.250 3.420 116,358 -0.36(-9.52%)
Jan 02, 2024 3.550 3.880 3.020 3.780 431,577 +0.01(+0.27%)
Dec 29, 2023 4.330 4.330 3.400 3.770 2,122,076 -0.93(-19.79%)
Dec 28, 2023 4.560 6.380 3.410 4.700 46,439,204 +3.15(+203.23%)
Dec 27, 2023 1.540 1.650 1.500 1.550 10,551 -0.08(-4.91%)
Dec 26, 2023 1.600 1.690 1.580 1.630 15,230 -0.01(-0.61%)
Dec 22, 2023 1.670 1.760 1.600 1.640 11,524 -0.11(-6.29%)
Dec 21, 2023 1.690 1.750 1.690 1.750 6,624 -0.12(-6.53%)
Dec 20, 2023 1.660 1.950 1.660 1.872 9,578 +0.18(+10.78%)
Dec 19, 2023 1.850 1.850 1.650 1.690 4,110 -0.08(-4.52%)
Dec 18, 2023 1.940 1.940 1.770 1.770 8,599 -0.02(-1.12%)
Dec 15, 2023 1.830 1.830 1.790 1.790 5,344 -0.12(-6.37%)
Dec 12, 2023 1.912 297 +0.09(+5.03%)
Dec 11, 2023 1.990 1.990 1.820 1.820 1,527 +0.01(+0.56%)
Dec 08, 2023 2.000 2.030 1.810 1.810 7,812 -0.29(-13.81%)
Dec 06, 2023 2.100 58 -0.05(-2.33%)
Dec 05, 2023 2.210 2.300 2.090 2.150 4,226 -0.10(-4.44%)
Dec 04, 2023 2.290 2.310 2.120 2.250 6,700 -0.03(-1.32%)
Dec 01, 2023 2.130 2.280 2.010 2.280 11,575 +0.23(+11.22%)
Nov 30, 2023 2.300 2.580 2.050 2.050 14,068 -0.16(-7.24%)
Nov 29, 2023 2.240 2.450 2.120 2.210 8,071 -0.08(-3.49%)
Nov 28, 2023 2.200 2.350 2.200 2.290 5,650 +0.08(+3.62%)
Nov 27, 2023 2.210 2.210 2.210 2.210 695 -0.14(-5.96%)
Nov 24, 2023 2.580 2.580 2.350 2.350 995 -0.25(-9.62%)
Nov 22, 2023 2.030 2.600 2.030 2.600 5,192 +0.40(+18.18%)
Nov 21, 2023 2.200 2.620 2.060 2.200 9,346 +0.00(+0.00%)
Nov 20, 2023 2.210 2.210 2.200 2.200 1,430 +0.00(+0.00%)
Nov 17, 2023 2.210 2.210 2.200 2.200 894 -0.15(-6.38%)
Nov 16, 2023 2.200 2.440 2.190 2.350 4,909 -0.01(-0.42%)
Nov 15, 2023 2.530 2.700 2.090 2.360 10,985 -0.29(-10.94%)
Nov 14, 2023 2.200 2.840 2.160 2.650 14,491 +0.30(+12.77%)
Nov 13, 2023 2.090 2.425 2.040 2.350 10,729 +0.05(+2.17%)
Nov 10, 2023 2.100 2.385 2.030 2.300 11,241 +0.15(+6.98%)
Nov 09, 2023 1.930 2.180 1.930 2.150 2,508 -0.21(-8.90%)
Nov 08, 2023 2.000 2.400 1.860 2.360 7,399 +0.21(+9.77%)
Nov 07, 2023 1.740 2.190 1.740 2.150 2,032 +0.21(+10.82%)
Nov 03, 2023 1.940 494 +0.05(+2.65%)
Nov 02, 2023 2.150 2.200 1.740 1.890 23,608 -0.24(-11.27%)
Oct 31, 2023 2.130 426 -0.15(-6.37%)
Oct 30, 2023 2.190 2.280 2.170 2.275 6,319 +0.00(+0.22%)
Oct 27, 2023 2.400 2.400 2.250 2.270 1,001 -0.23(-9.20%)
Oct 26, 2023 2.220 2.500 2.220 2.500 2,407 +0.30(+13.64%)
Oct 20, 2023 2.200 604 -0.15(-6.38%)
Oct 17, 2023 2.350 202 +0.12(+5.38%)
Oct 16, 2023 2.300 2.300 2.230 2.230 893 -0.31(-12.20%)
Oct 13, 2023 2.530 2.540 2.530 2.540 1,795 +0.16(+6.72%)
Oct 11, 2023 2.380 359 +0.17(+7.69%)
Oct 09, 2023 2.210 3,040 +0.05(+2.32%)
Oct 06, 2023 2.350 2.350 2.160 2.160 4,935 -0.21(-8.86%)
Oct 05, 2023 2.460 2.460 2.370 2.370 812 -0.10(-4.05%)
Oct 04, 2023 2.470 2.470 2.470 2.470 1,707 +0.00(+0.00%)
Oct 03, 2023 2.470 2.470 2.470 2.470 468 +0.00(+0.00%)
Oct 02, 2023 2.410 2.580 2.410 2.470 4,423 +0.05(+2.07%)
Sep 29, 2023 2.660 2.660 2.420 2.420 10,176 -0.12(-4.72%)
Sep 28, 2023 2.550 2.550 2.540 2.540 977 -0.14(-5.22%)
Sep 27, 2023 2.570 2.957 2.570 2.680 4,251 -0.05(-1.83%)
Sep 26, 2023 2.580 2.730 2.490 2.730 1,944 -0.04(-1.44%)
Sep 25, 2023 2.520 2.770 2.410 2.770 6,589 +0.18(+6.95%)
Sep 22, 2023 2.590 2.620 2.550 2.590 1,986 +0.04(+1.56%)
Sep 21, 2023 2.550 2.550 2.550 2.550 347 -0.02(-0.78%)
Sep 20, 2023 2.640 2.788 2.570 2.570 4,310 -0.09(-3.38%)
Sep 19, 2023 2.650 2.719 2.650 2.660 4,179 +0.21(+8.57%)
Sep 18, 2023 2.420 2.450 2.420 2.450 2,434 +0.01(+0.41%)
Sep 15, 2023 2.540 2.750 2.440 2.440 10,306 +0.00(+0.00%)
Sep 14, 2023 2.440 2.450 2.431 2.440 1,405 -0.02(-0.82%)
Sep 13, 2023 2.600 2.618 2.460 2.460 3,172 -0.18(-6.81%)
Sep 12, 2023 2.610 2.640 2.440 2.640 4,243 -0.15(-5.38%)
Sep 11, 2023 2.660 2.790 2.660 2.790 1,051 +0.16(+6.08%)
Sep 08, 2023 2.450 2.937 2.450 2.630 11,936 +0.23(+9.58%)
Sep 07, 2023 3.020 3.100 2.400 2.400 14,260 -0.65(-21.18%)
Sep 06, 2023 2.750 3.300 2.690 3.045 43,853 +0.34(+12.78%)
Sep 05, 2023 2.750 2.750 2.700 2.700 335 -0.03(-1.13%)
Sep 01, 2023 2.731 2.731 2.731 2.731 508 +0.08(+2.88%)
Aug 31, 2023 2.700 2.800 2.540 2.654 10,966 -0.07(-2.42%)
Aug 29, 2023 2.720 96 +0.00(+0.00%)
Aug 28, 2023 2.480 2.740 2.480 2.720 6,855 +0.25(+10.12%)
Aug 25, 2023 2.640 2.850 2.470 2.470 1,436 -0.05(-1.98%)
Aug 24, 2023 2.520 2.520 2.520 2.520 1,162 -0.03(-1.18%)
Aug 23, 2023 2.530 2.550 2.310 2.550 4,933 -0.03(-0.97%)
Aug 22, 2023 2.530 2.575 2.530 2.575 820 -0.15(-5.33%)
Aug 21, 2023 2.490 2.720 2.450 2.720 1,450 +0.27(+11.02%)
Aug 18, 2023 2.600 2.600 2.280 2.450 6,565 -0.14(-5.41%)
Aug 17, 2023 2.680 2.680 2.510 2.590 5,243 -0.15(-5.47%)
Aug 16, 2023 2.680 2.740 2.526 2.740 3,170 -0.04(-1.44%)
Aug 15, 2023 2.670 2.780 2.560 2.780 5,514 +0.03(+1.09%)
Aug 14, 2023 2.710 2.840 2.550 2.750 18,855 -0.05(-1.79%)
Aug 11, 2023 2.680 2.800 2.640 2.800 10,616 -0.03(-1.06%)
Aug 10, 2023 2.790 2.830 2.690 2.830 3,477 -0.05(-1.74%)
Aug 09, 2023 2.650 2.890 2.650 2.880 9,641 +0.03(+1.05%)
Aug 08, 2023 2.910 2.910 2.630 2.850 9,508 -0.08(-2.73%)
Aug 07, 2023 2.790 2.990 2.570 2.930 28,257 +0.14(+5.02%)
Aug 04, 2023 2.790 2.860 2.558 2.790 34,765 +0.05(+1.82%)
Aug 03, 2023 2.610 2.750 2.510 2.740 15,176 +0.18(+7.03%)
Aug 02, 2023 2.310 2.740 2.230 2.560 36,760 +0.24(+10.34%)
Aug 01, 2023 2.080 2.580 2.050 2.320 81,760 +0.16(+7.41%)
Jul 31, 2023 2.170 2.230 2.100 2.160 9,177 +0.13(+6.40%)
Jul 28, 2023 2.100 2.260 2.030 2.030 26,979 -0.14(-6.45%)
Jul 27, 2023 2.210 2.340 2.050 2.170 69,854 +0.09(+4.33%)
Jul 26, 2023 2.180 2.377 2.070 2.080 56,583 -0.05(-2.35%)
Jul 25, 2023 2.370 2.460 2.130 2.130 49,094 -0.30(-12.35%)
Jul 24, 2023 2.540 2.570 2.270 2.430 42,544 -0.11(-4.27%)
Jul 21, 2023 2.480 2.610 2.400 2.538 22,960 +0.19(+8.26%)
Jul 20, 2023 2.860 2.980 2.340 2.345 48,813 -0.52(-18.02%)
Jul 19, 2023 2.950 3.408 2.760 2.860 246,043 -0.09(-3.05%)
Jul 18, 2023 2.520 3.090 2.520 2.950 256,197 +0.14(+4.98%)
Jul 17, 2023 3.060 3.290 2.400 2.810 5,342,242 +0.59(+26.58%)
Jul 14, 2023 2.330 2.445 2.100 2.220 36,815 -0.18(-7.50%)
Jul 13, 2023 2.480 2.610 2.120 2.400 92,453 -0.31(-11.44%)
Jul 12, 2023 2.240 3.990 1.980 2.710 649,166 +0.61(+29.05%)
Jul 11, 2023 2.050 2.180 2.050 2.100 5,602 +0.06(+2.94%)
Jul 10, 2023 2.050 2.050 2.040 2.040 2,758 +0.01(+0.49%)
Jul 07, 2023 2.030 2.030 2.030 2.030 302 -0.03(-1.46%)
Jul 06, 2023 2.020 2.060 2.020 2.060 3,483 +0.04(+1.98%)
Jul 05, 2023 2.030 2.030 1.880 2.020 4,307 -0.10(-4.72%)
Jul 03, 2023 2.230 2.230 2.050 2.120 4,125 -0.12(-5.36%)
Jun 30, 2023 2.060 2.240 2.050 2.240 1,825 +0.09(+4.08%)
Jun 29, 2023 2.180 2.190 2.060 2.152 7,480 +0.09(+4.48%)
Jun 28, 2023 2.080 2.080 2.050 2.060 6,549 +0.01(+0.49%)
Jun 27, 2023 2.050 2.060 2.050 2.050 1,013 -0.07(-3.30%)
Jun 23, 2023 2.120 310 -0.08(-3.64%)
Jun 22, 2023 2.210 2.220 2.200 2.200 3,780 -0.05(-2.22%)
Jun 21, 2023 2.250 2.250 2.250 2.250 1,453 +0.05(+2.27%)
Jun 20, 2023 2.200 2.200 2.200 2.200 4,903 -0.01(-0.45%)
Jun 16, 2023 2.083 2.233 2.083 2.210 5,080 -0.02(-0.90%)
Jun 15, 2023 2.130 2.230 2.080 2.230 20,140 +0.22(+10.89%)
Jun 14, 2023 1.950 2.110 1.940 2.011 15,765 +0.08(+4.20%)
Jun 13, 2023 2.010 2.005 1.830 1.930 14,880 -0.06(-3.02%)
Jun 12, 2023 2.020 2.070 1.980 1.990 5,217 -0.11(-5.24%)
Jun 09, 2023 1.980 2.560 1.928 2.100 62,105 +0.09(+4.48%)
Jun 08, 2023 2.040 2.080 1.880 2.010 13,510 -0.08(-3.83%)
Jun 07, 2023 2.240 2.240 2.010 2.090 24,722 -0.27(-11.44%)
Jun 06, 2023 2.520 2.590 2.300 2.360 19,705 -0.18(-7.08%)
Jun 05, 2023 2.540 2.570 2.515 2.540 3,267 +0.05(+2.13%)
Jun 02, 2023 2.480 2.690 2.460 2.487 25,702 -0.11(-4.35%)
Jun 01, 2023 2.640 2.700 2.600 2.600 1,971 -0.03(-1.14%)
May 31, 2023 2.830 3.090 2.499 2.630 50,852 -0.31(-10.54%)
May 30, 2023 3.140 3.310 2.310 2.940 98,905 -0.12(-3.92%)
May 26, 2023 3.000 3.300 2.680 3.060 48,475 +0.05(+1.66%)
May 25, 2023 2.940 3.030 2.650 3.010 48,018 -0.05(-1.63%)
May 24, 2023 3.360 3.470 2.800 3.060 226,043 +0.10(+3.45%)
May 23, 2023 2.405 3.700 2.150 2.958 119,953 +0.56(+23.25%)
May 22, 2023 2.501 2.501 2.389 2.400 1,686 -0.10(-4.02%)
May 19, 2023 2.510 2.550 2.501 2.501 555 -0.00(-0.20%)
May 18, 2023 2.506 2.506 2.500 2.506 1,567 -0.02(-0.77%)
May 17, 2023 2.510 2.650 2.510 2.525 540 -0.07(-2.81%)
May 16, 2023 2.550 2.649 2.540 2.598 1,144 +0.06(+2.30%)
May 15, 2023 2.506 2.539 2.506 2.539 446 -0.12(-4.53%)
May 11, 2023 2.660 68 +0.00(+0.15%)
May 10, 2023 2.656 2.656 2.656 2.656 103 +0.00(+0.02%)
May 09, 2023 2.849 2.849 2.655 2.655 236 +0.01(+0.21%)
May 08, 2023 2.700 2.775 2.650 2.650 1,979 -0.10(-3.62%)
May 05, 2023 2.899 2.899 2.705 2.749 708 -0.15(-5.16%)
May 04, 2023 2.900 2.900 2.700 2.899 2,128 +0.20(+7.37%)
May 03, 2023 2.750 2.900 2.700 2.700 2,058 -0.30(-10.00%)
May 02, 2023 2.751 3.025 2.751 3.000 363 +0.20(+7.14%)
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.