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

Ecoark Holdings Inc (NQ: ZEST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 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 (%)
May 31, 2022 1.920 2.080 1.912 1.970 51,283 +0.06(+3.14%)
May 27, 2022 1.860 1.940 1.860 1.910 20,129 +0.01(+0.53%)
May 26, 2022 1.940 1.970 1.860 1.900 42,866 -0.08(-4.04%)
May 25, 2022 1.980 2.024 1.930 1.980 13,129 +0.00(+0.00%)
May 24, 2022 2.010 2.050 1.918 1.980 50,356 +0.08(+4.21%)
May 23, 2022 1.890 1.946 1.890 1.900 13,459 -0.04(-2.06%)
May 20, 2022 1.910 1.979 1.900 1.940 35,513 -0.03(-1.52%)
May 19, 2022 1.920 2.000 1.901 1.970 13,262 +0.02(+1.03%)
May 18, 2022 1.800 2.030 1.800 1.950 32,146 -0.03(-1.27%)
May 17, 2022 2.040 2.040 1.940 1.975 10,700 +0.02(+0.77%)
May 16, 2022 2.010 2.058 1.920 1.960 32,432 +0.04(+2.08%)
May 13, 2022 2.090 2.090 1.920 1.920 43,198 -0.01(-0.51%)
May 12, 2022 1.950 1.980 1.910 1.930 29,382 -0.06(-3.02%)
May 11, 2022 1.920 2.098 1.890 1.990 132,503 +0.07(+3.65%)
May 10, 2022 1.850 1.950 1.850 1.920 74,868 +0.05(+2.67%)
May 09, 2022 1.980 2.000 1.850 1.870 167,654 -0.12(-6.03%)
May 06, 2022 2.120 2.150 1.940 1.990 207,890 -0.16(-7.44%)
May 05, 2022 2.150 2.195 2.070 2.150 115,179 +0.00(+0.00%)
May 04, 2022 2.190 2.236 2.100 2.150 62,940 -0.03(-1.38%)
May 03, 2022 2.250 2.250 2.140 2.180 35,750 -0.05(-2.24%)
May 02, 2022 2.150 2.250 2.120 2.230 40,973 +0.09(+4.21%)
Apr 29, 2022 2.140 2.169 2.100 2.140 37,077 -0.03(-1.38%)
Apr 28, 2022 2.190 2.190 2.050 2.170 37,212 +0.03(+1.40%)
Apr 27, 2022 2.100 2.200 2.070 2.140 38,565 +0.04(+1.90%)
Apr 26, 2022 2.090 2.125 2.040 2.100 108,707 +0.04(+1.94%)
Apr 25, 2022 2.110 2.120 2.020 2.060 58,034 -0.07(-3.29%)
Apr 22, 2022 2.100 2.180 2.040 2.130 64,651 +0.06(+2.90%)
Apr 21, 2022 2.060 2.140 2.034 2.070 107,757 -0.07(-3.27%)
Apr 20, 2022 2.040 2.140 2.021 2.140 63,114 +0.12(+5.94%)
Apr 19, 2022 2.000 2.070 2.000 2.020 102,293 -0.03(-1.46%)
Apr 18, 2022 2.180 2.240 2.000 2.050 196,772 -0.14(-6.39%)
Apr 14, 2022 2.100 2.200 2.025 2.190 181,651 +0.05(+2.34%)
Apr 13, 2022 2.160 2.165 2.040 2.140 95,394 +0.03(+1.42%)
Apr 12, 2022 2.160 2.250 2.100 2.110 169,264 -0.05(-2.31%)
Apr 11, 2022 2.250 2.280 2.160 2.160 81,189 -0.16(-6.90%)
Apr 08, 2022 2.220 2.360 2.220 2.320 160,088 +0.10(+4.50%)
Apr 07, 2022 2.280 2.332 2.180 2.220 103,311 -0.06(-2.63%)
Apr 06, 2022 2.340 2.360 2.150 2.280 194,452 -0.08(-3.39%)
Apr 05, 2022 2.430 2.450 2.290 2.360 108,961 -0.03(-1.26%)
Apr 04, 2022 2.370 2.469 2.340 2.390 55,272 +0.02(+0.84%)
Apr 01, 2022 2.360 2.440 2.300 2.370 107,253 +0.06(+2.60%)
Mar 31, 2022 2.350 2.351 2.260 2.310 53,253 +0.00(+0.00%)
Mar 30, 2022 2.440 2.490 2.270 2.310 117,326 -0.13(-5.33%)
Mar 29, 2022 2.510 2.520 2.360 2.440 48,590 -0.08(-3.17%)
Mar 28, 2022 2.650 2.680 2.350 2.520 138,322 -0.11(-4.18%)
Mar 25, 2022 2.360 2.680 2.311 2.630 393,671 +0.25(+10.50%)
Mar 24, 2022 2.350 2.430 2.270 2.380 123,265 -0.02(-0.83%)
Mar 23, 2022 2.390 2.420 2.310 2.400 104,876 +0.01(+0.42%)
Mar 22, 2022 2.360 2.420 2.280 2.390 206,418 +0.01(+0.42%)
Mar 21, 2022 2.580 2.580 2.360 2.380 164,652 -0.11(-4.42%)
Mar 18, 2022 2.320 2.500 2.310 2.490 254,482 +0.14(+5.96%)
Mar 17, 2022 2.320 2.450 2.250 2.350 294,369 +0.06(+2.62%)
Mar 16, 2022 2.400 2.460 2.190 2.290 229,233 -0.08(-3.38%)
Mar 15, 2022 2.440 2.545 2.300 2.370 252,252 -0.33(-12.22%)
Mar 14, 2022 2.300 2.700 2.250 2.700 382,649 +0.28(+11.57%)
Mar 11, 2022 2.370 2.474 2.260 2.420 406,046 -0.17(-6.56%)
Mar 10, 2022 2.440 2.650 2.350 2.590 1,024,974 +0.15(+6.15%)
Mar 09, 2022 3.360 3.680 2.250 2.440 9,879,271 -0.61(-20.00%)
Mar 08, 2022 2.700 3.390 2.700 3.050 2,157,546 +0.45(+17.31%)
Mar 07, 2022 2.550 2.930 2.253 2.600 392,723 +0.15(+6.12%)
Mar 04, 2022 2.180 2.500 2.050 2.450 217,553 +0.28(+12.90%)
Mar 03, 2022 2.330 2.330 2.160 2.170 34,683 +0.00(+0.00%)
Mar 02, 2022 2.280 2.342 2.160 2.170 22,544 -0.17(-7.26%)
Mar 01, 2022 2.347 2.390 2.221 2.340 50,649 +0.14(+6.36%)
Feb 28, 2022 2.310 2.350 2.180 2.200 52,661 +0.00(+0.00%)
Feb 25, 2022 2.160 2.220 2.175 2.200 21,252 +0.03(+1.15%)
Feb 24, 2022 2.210 2.340 2.150 2.175 26,013 -0.05(-2.03%)
Feb 23, 2022 2.250 2.450 2.180 2.220 32,037 +0.08(+3.74%)
Feb 22, 2022 2.270 2.380 2.140 2.140 38,397 -0.19(-8.15%)
Feb 18, 2022 2.330 0 +0.00(+0.00%)
Feb 17, 2022 2.370 2.500 2.330 2.330 26,620 -0.04(-1.69%)
Feb 16, 2022 2.480 2.505 2.330 2.370 25,142 -0.05(-2.07%)
Feb 15, 2022 2.330 2.552 2.330 2.420 20,855 -0.04(-1.63%)
Feb 14, 2022 2.400 2.570 2.250 2.460 36,682 +0.05(+2.07%)
Feb 11, 2022 2.450 2.450 2.380 2.410 37,267 +0.00(+0.00%)
Feb 10, 2022 2.400 2.570 2.335 2.410 80,555 +0.11(+4.78%)
Feb 09, 2022 2.320 2.360 2.250 2.300 26,323 -0.03(-1.29%)
Feb 08, 2022 2.360 2.585 2.320 2.330 32,942 -0.04(-1.69%)
Feb 07, 2022 2.600 2.600 2.370 2.370 26,300 -0.18(-7.06%)
Feb 04, 2022 2.500 2.590 2.430 2.550 38,868 +0.00(+0.00%)
Feb 03, 2022 2.690 2.550 111,223 -0.10(-3.77%)
Feb 02, 2022 3.080 3.080 2.630 2.650 56,342 -0.43(-13.96%)
Feb 01, 2022 2.700 3.080 2.650 3.080 146,256 +0.41(+15.36%)
Jan 31, 2022 2.600 2.670 2.670 32,489 +0.08(+3.09%)
Jan 28, 2022 2.600 2.610 2.420 2.590 36,471 +0.17(+7.02%)
Jan 27, 2022 2.250 2.431 2.210 2.420 58,432 +0.25(+11.52%)
Jan 26, 2022 2.190 2.420 2.020 2.170 143,748 -0.07(-3.13%)
Jan 25, 2022 2.390 2.390 2.160 2.240 81,295 -0.06(-2.61%)
Jan 24, 2022 2.460 2.460 2.120 2.300 90,185 -0.15(-6.12%)
Jan 21, 2022 2.290 2.500 2.250 2.450 56,699 +0.06(+2.51%)
Jan 20, 2022 2.600 2.600 2.334 2.390 41,555 -0.11(-4.40%)
Jan 19, 2022 2.600 2.740 2.290 2.500 47,930 +0.04(+1.63%)
Jan 18, 2022 2.680 2.790 2.450 2.460 55,848 -0.22(-8.21%)
Jan 14, 2022 2.680 0 -0.16(-5.63%)
Jan 13, 2022 2.910 3.000 2.800 2.840 57,338 -0.12(-4.05%)
Jan 12, 2022 2.950 2.990 2.894 2.960 25,473 +0.01(+0.34%)
Jan 11, 2022 2.970 3.030 2.877 2.950 66,630 -0.01(-0.34%)
Jan 10, 2022 3.000 3.080 2.910 2.960 42,179 +0.01(+0.34%)
Jan 07, 2022 3.000 3.050 2.870 2.950 117,692 +0.01(+0.34%)
Jan 06, 2022 2.730 3.090 2.730 2.940 118,080 +0.21(+7.69%)
Jan 05, 2022 2.500 3.060 2.400 2.730 170,301 +0.26(+10.53%)
Jan 04, 2022 2.320 2.560 2.320 2.470 49,552 +0.16(+6.93%)
Jan 03, 2022 2.280 2.320 2.200 2.310 85,541 +0.08(+3.59%)
Dec 31, 2021 2.230 2.290 2.170 2.230 144,157 +0.01(+0.45%)
Dec 30, 2021 2.410 2.420 2.176 2.220 246,134 +0.06(+2.78%)
Dec 29, 2021 2.060 2.200 2.040 2.160 150,375 +0.08(+3.85%)
Dec 28, 2021 2.220 2.276 2.000 2.080 168,996 -0.14(-6.31%)
Dec 27, 2021 2.450 2.491 2.190 2.220 138,719 -0.29(-11.55%)
Dec 23, 2021 2.450 2.575 2.370 2.510 76,547 +0.13(+5.46%)
Dec 22, 2021 2.440 2.440 2.350 2.380 64,098 -0.08(-3.25%)
Dec 21, 2021 2.640 2.640 2.315 2.460 60,593 -0.11(-4.28%)
Dec 20, 2021 2.800 2.800 2.457 2.570 119,973 -0.21(-7.55%)
Dec 17, 2021 2.680 2.790 2.680 2.780 108,153 +0.06(+2.21%)
Dec 16, 2021 2.780 2.800 2.610 2.720 85,464 -0.08(-2.86%)
Dec 15, 2021 2.820 2.880 2.720 2.800 51,401 +0.01(+0.36%)
Dec 14, 2021 2.800 2.910 2.730 2.790 66,074 -0.01(-0.36%)
Dec 13, 2021 2.930 3.060 2.800 2.800 66,278 -0.14(-4.76%)
Dec 10, 2021 3.060 3.069 2.920 2.940 24,281 -0.04(-1.34%)
Dec 09, 2021 2.990 3.060 2.950 2.980 46,653 -0.02(-0.67%)
Dec 08, 2021 3.000 3.050 2.950 3.000 58,456 +0.00(+0.00%)
Dec 07, 2021 3.160 3.160 2.960 3.000 79,747 -0.14(-4.46%)
Dec 06, 2021 3.280 3.280 3.070 3.140 64,067 -0.06(-1.88%)
Dec 03, 2021 3.170 3.300 3.060 3.200 100,396 +0.08(+2.56%)
Dec 02, 2021 3.180 3.282 3.040 3.120 56,049 +0.00(+0.00%)
Dec 01, 2021 3.100 3.250 3.000 3.120 110,845 +0.11(+3.65%)
Nov 30, 2021 3.050 3.100 2.990 3.010 51,285 +0.00(+0.00%)
Nov 29, 2021 3.100 3.180 2.990 3.010 111,439 -0.01(-0.33%)
Nov 26, 2021 3.100 3.200 3.000 3.020 28,652 -0.03(-0.98%)
Nov 24, 2021 2.870 3.050 2.850 3.050 160,045 +0.28(+10.11%)
Nov 23, 2021 2.840 2.900 2.730 2.770 211,519 -0.06(-2.12%)
Nov 22, 2021 3.020 3.350 2.790 2.830 192,098 -0.07(-2.41%)
Nov 19, 2021 3.060 3.160 2.870 2.900 221,693 -0.18(-5.84%)
Nov 18, 2021 3.250 3.100 3.060 3.080 132,262 -0.25(-7.51%)
Nov 17, 2021 3.330 3.440 3.250 3.330 54,829 -0.11(-3.20%)
Nov 16, 2021 3.660 3.737 3.360 3.440 115,253 -0.31(-8.27%)
Nov 15, 2021 3.720 3.790 3.581 3.750 117,680 -0.02(-0.53%)
Nov 12, 2021 3.910 3.950 3.650 3.770 210,821 -0.14(-3.58%)
Nov 11, 2021 4.010 4.010 3.900 3.910 98,869 -0.16(-3.93%)
Nov 10, 2021 4.000 4.070 27,977 +0.06(+1.50%)
Nov 09, 2021 4.000 4.100 3.970 4.010 93,666 +0.00(+0.00%)
Nov 08, 2021 4.020 4.190 4.010 4.010 52,387 +0.00(+0.00%)
Nov 05, 2021 4.130 4.135 4.010 4.010 31,275 -0.14(-3.37%)
Nov 04, 2021 4.050 4.150 4.000 4.150 44,188 +0.07(+1.72%)
Nov 03, 2021 4.100 4.100 4.000 4.080 26,051 -0.02(-0.49%)
Nov 02, 2021 4.050 4.100 4.000 4.100 39,901 +0.11(+2.76%)
Nov 01, 2021 3.950 4.100 4.030 3.990 26,405 -0.04(-0.99%)
Oct 29, 2021 4.030 4.120 4.030 4.030 40,790 -0.07(-1.71%)
Oct 28, 2021 4.000 4.100 3.970 4.100 66,753 +0.11(+2.76%)
Oct 27, 2021 3.990 4.120 3.800 3.990 198,251 -0.03(-0.75%)
Oct 26, 2021 4.030 3.950 4.020 135,725 -0.04(-0.99%)
Oct 25, 2021 4.130 4.236 4.020 4.060 22,808 -0.10(-2.47%)
Oct 22, 2021 4.030 4.240 3.930 4.163 42,847 +0.03(+0.80%)
Oct 21, 2021 4.190 4.280 4.000 4.130 81,927 +0.05(+1.23%)
Oct 20, 2021 4.210 4.210 4.040 4.080 42,634 -0.11(-2.63%)
Oct 19, 2021 4.240 4.299 4.190 4.190 33,584 -0.06(-1.41%)
Oct 18, 2021 4.330 4.450 4.230 4.250 39,526 -0.08(-1.85%)
Oct 15, 2021 4.400 4.609 4.250 4.330 67,649 -0.02(-0.46%)
Oct 14, 2021 4.500 4.500 4.350 4.350 57,946 -0.13(-2.90%)
Oct 13, 2021 4.490 4.520 4.420 4.480 31,156 +0.01(+0.22%)
Oct 12, 2021 4.650 4.850 4.460 4.470 64,306 -0.17(-3.66%)
Oct 11, 2021 4.810 4.910 4.610 4.640 90,483 -0.15(-3.13%)
Oct 08, 2021 4.700 4.880 4.700 4.790 18,460 +0.13(+2.79%)
Oct 07, 2021 4.750 4.972 4.658 4.660 51,950 -0.12(-2.51%)
Oct 06, 2021 4.960 5.000 4.770 4.780 59,143 -0.21(-4.21%)
Oct 05, 2021 5.050 5.250 4.980 4.990 57,361 -0.08(-1.58%)
Oct 04, 2021 5.110 5.200 5.010 5.070 25,155 -0.18(-3.43%)
Oct 01, 2021 5.200 5.250 5.020 5.250 96,489 +0.00(+0.00%)
Sep 30, 2021 5.170 5.250 4.980 5.250 49,024 +0.08(+1.55%)
Sep 29, 2021 5.000 5.250 4.957 5.170 76,679 +0.11(+2.17%)
Sep 28, 2021 5.150 5.240 4.970 5.060 123,325 -0.09(-1.75%)
Sep 27, 2021 5.250 5.300 5.100 5.150 43,198 -0.10(-1.90%)
Sep 24, 2021 5.250 5.275 5.120 5.250 40,180 +0.01(+0.19%)
Sep 23, 2021 5.190 5.290 5.050 5.240 63,704 +0.05(+0.96%)
Sep 22, 2021 5.200 5.300 4.950 5.190 111,835 -0.05(-0.95%)
Sep 21, 2021 5.090 5.240 4.770 5.240 250,213 +0.23(+4.59%)
Sep 20, 2021 4.790 5.010 4.660 5.010 284,955 +0.11(+2.24%)
Sep 17, 2021 5.280 5.290 4.770 4.900 528,131 -0.29(-5.59%)
Sep 16, 2021 4.990 5.220 4.890 5.190 419,637 +0.29(+5.92%)
Sep 15, 2021 4.860 4.980 4.610 4.900 425,126 +0.10(+2.08%)
Sep 14, 2021 4.830 4.845 4.580 4.800 70,123 +0.06(+1.27%)
Sep 13, 2021 4.780 4.960 4.630 4.740 64,870 -0.04(-0.84%)
Sep 10, 2021 4.960 4.990 4.500 4.780 97,526 -0.10(-2.05%)
Sep 09, 2021 4.970 5.000 4.800 4.880 73,090 -0.02(-0.41%)
Sep 08, 2021 5.000 5.160 4.810 4.900 104,138 -0.05(-1.01%)
Sep 07, 2021 4.500 5.000 4.500 4.950 188,346 +0.35(+7.61%)
Sep 03, 2021 4.570 4.650 4.400 4.600 41,591 +0.11(+2.45%)
Sep 02, 2021 4.480 4.625 4.350 4.490 31,600 +0.09(+2.05%)
Sep 01, 2021 4.630 4.750 4.310 4.400 48,603 -0.16(-3.51%)
Aug 31, 2021 4.610 4.680 4.400 4.560 68,112 -0.04(-0.87%)
Aug 30, 2021 4.400 4.650 4.205 4.600 63,507 +0.28(+6.48%)
Aug 27, 2021 4.500 4.500 4.260 4.320 53,117 -0.13(-2.92%)
Aug 26, 2021 4.200 4.500 4.200 4.450 57,212 +0.35(+8.54%)
Aug 25, 2021 4.230 4.320 4.060 4.100 43,255 +0.00(+0.00%)
Aug 24, 2021 4.000 4.200 4.000 4.100 34,901 +0.07(+1.74%)
Aug 23, 2021 4.180 4.195 4.010 4.030 78,726 -0.02(-0.49%)
Aug 20, 2021 4.170 4.200 4.010 4.050 55,871 -0.04(-0.98%)
Aug 19, 2021 4.360 4.360 4.000 4.090 118,998 -0.28(-6.41%)
Aug 18, 2021 4.270 4.382 4.230 4.370 31,888 +0.10(+2.34%)
Aug 17, 2021 4.440 4.593 4.120 4.270 58,098 -0.16(-3.61%)
Aug 16, 2021 4.500 4.560 4.110 4.430 45,628 -0.09(-1.99%)
Aug 13, 2021 4.350 4.570 4.350 4.520 27,597 +0.02(+0.44%)
Aug 12, 2021 4.600 4.600 4.410 4.500 52,692 -0.03(-0.55%)
Aug 11, 2021 4.450 4.600 4.350 4.525 46,080 +0.07(+1.46%)
Aug 10, 2021 4.600 4.600 4.370 4.460 53,592 -0.02(-0.45%)
Aug 09, 2021 4.750 4.750 4.410 4.480 108,464 -0.22(-4.68%)
Aug 06, 2021 4.830 4.830 4.601 4.700 70,282 +0.14(+3.07%)
Aug 05, 2021 4.500 4.770 4.500 4.560 114,712 +0.11(+2.47%)
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.