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 (%)
Mar 20, 2023 0 +0.00(+0.00%)
Mar 17, 2023 0.1899 0.2075 0.1824 0.1824 937,300 -0.03(-12.31%)
Mar 16, 2023 0.2026 0.2170 0.1776 0.2080 1,695,774 +0.02(+8.39%)
Mar 15, 2023 0.1950 0.2029 0.1711 0.1919 925,339 +0.00(+1.00%)
Mar 14, 2023 0.2072 0.2141 0.1751 0.1900 1,867,117 -0.01(-7.32%)
Mar 13, 2023 0.1795 0.2300 0.1731 0.2050 1,994,093 +0.03(+17.01%)
Mar 10, 2023 0.1785 0.1800 0.1650 0.1752 412,546 -0.00(-1.30%)
Mar 09, 2023 0.1900 0.1965 0.1703 0.1775 245,303 -0.02(-8.36%)
Mar 08, 2023 0.1735 0.2029 0.1701 0.1937 295,540 -0.00(-0.67%)
Mar 07, 2023 0.2200 0.2200 0.1800 0.1950 335,007 -0.01(-2.50%)
Mar 06, 2023 0.1800 0.2098 0.1800 0.2000 176,683 +0.01(+4.38%)
Mar 03, 2023 0.1995 0.2099 0.1900 0.1916 209,909 -0.02(-8.06%)
Mar 02, 2023 0.2199 0.2250 0.1759 0.2084 518,292 -0.01(-6.13%)
Mar 01, 2023 0.2300 0.2398 0.1850 0.2220 672,125 +0.00(+0.91%)
Feb 28, 2023 0.1833 0.2200 0.1800 0.2200 470,209 +0.03(+16.40%)
Feb 27, 2023 0.1843 0.1895 0.1700 0.1890 377,216 -0.00(-0.53%)
Feb 24, 2023 0.1945 0.2099 0.1600 0.1900 1,046,131 -0.01(-5.24%)
Feb 23, 2023 0.2037 0.2200 0.1883 0.2005 826,463 -0.01(-4.52%)
Feb 22, 2023 0.2226 0.2275 0.1906 0.2100 707,501 -0.00(-0.94%)
Feb 21, 2023 0.2334 0.2353 0.2027 0.2120 411,729 -0.01(-3.59%)
Feb 17, 2023 0.2300 0.2300 0.2102 0.2199 269,154 -0.02(-8.18%)
Feb 16, 2023 0.2287 0.2440 0.2110 0.2395 362,938 +0.01(+4.59%)
Feb 15, 2023 0.2290 0.2500 0.2100 0.2290 471,367 -0.01(-3.01%)
Feb 14, 2023 0.2309 0.2450 0.2027 0.2361 580,634 -0.00(-0.80%)
Feb 13, 2023 0.2620 0.2720 0.2010 0.2380 1,623,844 -0.07(-21.66%)
Feb 10, 2023 0.3600 0.3700 0.2800 0.3038 5,196,922 +0.00(+1.27%)
Feb 09, 2023 0.3330 0.3382 0.2900 0.3000 2,639,951 -0.02(-5.42%)
Feb 08, 2023 0.3559 0.3579 0.3170 0.3172 48,518 -0.02(-6.43%)
Feb 07, 2023 0.3370 0.3628 0.3202 0.3390 104,580 +0.00(+0.44%)
Feb 06, 2023 0.3360 0.3400 0.3201 0.3375 70,337 +0.02(+5.47%)
Feb 03, 2023 0.3487 0.3492 0.3100 0.3200 63,695 -0.02(-4.93%)
Feb 02, 2023 0.3800 0.3800 0.3220 0.3366 131,405 +0.01(+4.57%)
Feb 01, 2023 0.3715 0.3799 0.3205 0.3219 65,231 -0.03(-9.04%)
Jan 31, 2023 0.3800 0.3800 0.3201 0.3539 35,227 +0.01(+2.73%)
Jan 30, 2023 0.3558 0.3792 0.3301 0.3445 91,288 +0.01(+1.65%)
Jan 27, 2023 0.3700 0.3700 0.3266 0.3389 31,101 +0.03(+8.97%)
Jan 26, 2023 0.3300 0.3600 0.3110 0.3110 80,739 +0.00(+0.32%)
Jan 25, 2023 0.3300 0.3383 0.3001 0.3100 32,076 -0.01(-3.79%)
Jan 24, 2023 0.3609 0.3609 0.3221 0.3222 45,526 -0.02(-5.29%)
Jan 23, 2023 0.3657 0.3700 0.3228 0.3402 10,486 -0.01(-2.33%)
Jan 20, 2023 0.3763 0.3800 0.3207 0.3483 21,426 -0.01(-2.82%)
Jan 19, 2023 0.3799 0.3838 0.3205 0.3584 52,173 -0.00(-0.44%)
Jan 18, 2023 0.3643 0.3750 0.3524 0.3600 28,844 -0.01(-3.97%)
Jan 17, 2023 0.4180 0.4180 0.3200 0.3749 88,888 -0.01(-1.34%)
Jan 13, 2023 0.3750 0.3822 0.3400 0.3800 47,590 +0.02(+5.58%)
Jan 12, 2023 0.3900 0.3900 0.3250 0.3599 35,364 +0.00(+1.38%)
Jan 11, 2023 0.3500 0.4000 0.3200 0.3550 127,517 +0.01(+1.72%)
Jan 10, 2023 0.3475 0.3893 0.2900 0.3490 332,516 +0.02(+6.31%)
Jan 09, 2023 0.2874 0.3300 0.2600 0.3283 99,584 +0.05(+18.73%)
Jan 06, 2023 0.2500 0.2999 0.2342 0.2765 69,009 +0.05(+23.99%)
Jan 05, 2023 0.2600 0.2760 0.2201 0.2230 15,761 -0.04(-14.20%)
Jan 04, 2023 0.2899 0.2899 0.2429 0.2599 27,454 -0.01(-3.74%)
Jan 03, 2023 0.2316 0.2700 0.2000 0.2700 59,995 +0.04(+17.49%)
Dec 30, 2022 0.2100 0.2298 0.1905 0.2298 136,635 +0.01(+4.12%)
Dec 29, 2022 0.1820 0.2207 0.1750 0.2207 78,499 +0.04(+21.06%)
Dec 28, 2022 0.2200 0.2200 0.1750 0.1823 125,865 -0.03(-13.19%)
Dec 27, 2022 0.2900 0.2900 0.1940 0.2100 129,377 -0.07(-25.74%)
Dec 23, 2022 0.2500 0.3000 0.2500 0.2828 22,189 +0.01(+4.43%)
Dec 22, 2022 0.3100 0.3100 0.2691 0.2708 55,972 -0.04(-12.67%)
Dec 21, 2022 0.2800 0.3400 0.2800 0.3101 75,179 +0.03(+10.75%)
Dec 20, 2022 0.3101 0.3800 0.2768 0.2800 59,862 -0.03(-9.68%)
Dec 19, 2022 0.3500 0.4001 0.2102 0.3100 114,392 -0.04(-11.68%)
Dec 16, 2022 0.3800 0.4000 0.3500 0.3510 81,099 -0.03(-7.66%)
Dec 15, 2022 0.3600 0.4001 0.3550 0.3801 44,709 +0.02(+5.58%)
Dec 14, 2022 0.4000 0.4001 0.3400 0.3600 134,563 -0.04(-10.02%)
Dec 13, 2022 0.4500 0.4600 0.4000 0.4001 39,974 -0.05(-10.81%)
Dec 12, 2022 0.4487 0.4626 0.4001 0.4486 13,749 -0.01(-3.03%)
Dec 09, 2022 0.5250 0.5900 0.4001 0.4626 119,558 +0.01(+1.11%)
Dec 08, 2022 0.4900 0.5450 0.4500 0.4575 56,840 -0.04(-8.50%)
Dec 07, 2022 0.5000 0.5000 0.4849 0.5000 13,028 -0.02(-3.85%)
Dec 06, 2022 0.5500 0.5600 0.5000 0.5200 22,672 -0.04(-7.09%)
Dec 05, 2022 0.6000 0.6000 0.5536 0.5597 26,466 -0.04(-6.72%)
Dec 02, 2022 0.5800 0.6001 0.5716 0.6000 17,388 +0.00(+0.00%)
Dec 01, 2022 0.7000 0.7424 0.5900 0.6000 75,362 -0.07(-10.45%)
Nov 30, 2022 0.6700 0.7810 0.6700 0.6700 52,529 +0.00(+0.72%)
Nov 29, 2022 0.7401 0.7816 0.6611 0.6652 39,767 -0.09(-12.47%)
Nov 28, 2022 0.7600 0.8249 0.7299 0.7600 46,611 +0.02(+2.80%)
Nov 25, 2022 0.7393 0.7600 0.7393 0.7393 3,297 +0.00(+0.00%)
Nov 23, 2022 0.7601 0.8499 0.7300 0.7393 11,260 -0.07(-8.16%)
Nov 22, 2022 0.8050 0.8500 0.8050 0.8050 10,277 +0.00(+0.00%)
Nov 21, 2022 0.8050 0.8700 0.8050 0.8050 20,901 -0.01(-1.09%)
Nov 18, 2022 0.7700 0.8139 0.7000 0.8139 52,379 -0.02(-2.86%)
Nov 17, 2022 0.7800 0.8399 0.7192 0.8379 22,618 +0.06(+7.41%)
Nov 16, 2022 0.8805 0.9200 0.6972 0.7801 330,083 -0.26(-24.99%)
Nov 15, 2022 0.9700 1.130 0.9700 1.040 43,136 +0.02(+1.46%)
Nov 14, 2022 1.130 1.130 1.010 1.025 79,822 -0.01(-0.49%)
Nov 11, 2022 1.200 1.200 1.000 1.030 96,555 -0.04(-3.74%)
Nov 10, 2022 1.170 1.170 1.021 1.070 16,548 +0.03(+2.88%)
Nov 09, 2022 1.030 1.160 0.9650 1.040 19,881 +0.03(+2.97%)
Nov 08, 2022 0.9600 1.050 0.9023 1.010 20,090 +0.04(+4.15%)
Nov 07, 2022 0.9000 1.000 0.8237 0.9698 22,229 +0.04(+4.28%)
Nov 04, 2022 1.100 1.260 0.8600 0.9300 161,535 -0.12(-11.43%)
Nov 03, 2022 1.000 1.110 0.9200 1.050 118,451 +0.17(+18.74%)
Nov 02, 2022 0.8960 1.036 0.8062 0.8843 34,515 +0.09(+11.80%)
Nov 01, 2022 0.7980 0.8080 0.7823 0.7910 19,631 +0.03(+4.08%)
Oct 31, 2022 0.7207 0.7851 0.6749 0.7600 18,260 +0.04(+5.53%)
Oct 28, 2022 0.6820 0.7629 0.6820 0.7202 40,178 +0.00(+0.01%)
Oct 27, 2022 0.7000 0.7678 0.6820 0.7201 68,515 +0.03(+4.36%)
Oct 26, 2022 0.6700 0.7440 0.6700 0.6900 35,447 +0.02(+2.72%)
Oct 25, 2022 0.7351 0.7463 0.6601 0.6717 48,993 -0.02(-2.92%)
Oct 24, 2022 0.7740 0.7740 0.6919 0.6919 48,887 -0.04(-5.21%)
Oct 21, 2022 0.7500 0.7900 0.7100 0.7299 55,405 -0.02(-2.63%)
Oct 20, 2022 0.8479 0.8479 0.7421 0.7496 50,135 -0.03(-3.90%)
Oct 19, 2022 0.7600 0.8879 0.7600 0.7800 24,540 +0.02(+2.36%)
Oct 18, 2022 0.9636 0.9699 0.7600 0.7620 40,163 -0.04(-5.45%)
Oct 17, 2022 0.7900 0.9470 0.7894 0.8059 133,933 -0.01(-0.63%)
Oct 14, 2022 0.9237 0.9299 0.7701 0.8110 81,434 +0.13(+19.26%)
Oct 13, 2022 0.7600 0.7800 0.6800 0.6800 34,581 -0.08(-10.53%)
Oct 12, 2022 0.7876 0.9600 0.7500 0.7600 90,955 -0.05(-6.40%)
Oct 11, 2022 0.8500 0.9990 0.8001 0.8120 77,998 -0.01(-0.98%)
Oct 10, 2022 0.9500 1.000 0.7782 0.8200 100,129 -0.15(-15.46%)
Oct 07, 2022 1.020 1.037 0.9700 0.9700 8,267 -0.04(-3.96%)
Oct 06, 2022 1.060 1.060 0.9900 1.010 34,218 +0.00(+0.00%)
Oct 05, 2022 0.9900 1.050 0.9900 1.010 65,412 +0.02(+2.01%)
Oct 04, 2022 1.020 1.090 0.9900 0.9901 150,016 -0.06(-5.70%)
Oct 03, 2022 1.260 1.296 1.020 1.050 81,440 -0.25(-19.23%)
Sep 30, 2022 1.250 1.502 1.250 1.300 39,717 +0.02(+1.56%)
Sep 29, 2022 1.270 1.320 1.250 1.280 87,773 -0.03(-2.29%)
Sep 28, 2022 1.390 1.465 1.310 1.310 59,383 -0.07(-5.07%)
Sep 27, 2022 1.440 1.440 1.360 1.380 59,503 +0.00(+0.00%)
Sep 26, 2022 1.360 1.450 1.360 1.380 27,596 +0.01(+0.73%)
Sep 23, 2022 1.400 1.480 1.370 1.370 17,200 -0.13(-8.67%)
Sep 22, 2022 1.535 1.565 1.450 1.500 21,322 -0.09(-5.66%)
Sep 21, 2022 1.630 1.627 1.427 1.590 5,037 +0.16(+11.19%)
Sep 20, 2022 1.440 1.475 1.410 1.430 7,367 -0.03(-2.05%)
Sep 19, 2022 1.470 1.490 1.391 1.460 14,513 +0.05(+3.55%)
Sep 16, 2022 1.410 1.466 1.400 1.410 24,056 -0.02(-1.40%)
Sep 15, 2022 1.355 1.490 1.355 1.430 7,466 +0.07(+5.15%)
Sep 14, 2022 1.460 1.520 1.350 1.360 77,518 -0.14(-9.33%)
Sep 13, 2022 1.610 1.610 1.480 1.500 35,033 -0.01(-0.66%)
Sep 12, 2022 1.630 1.640 1.250 1.510 107,693 -0.09(-5.63%)
Sep 09, 2022 1.710 1.740 1.520 1.600 163,512 -0.10(-5.88%)
Sep 08, 2022 1.790 1.878 1.700 1.700 138,582 -0.09(-5.03%)
Sep 07, 2022 1.920 1.990 1.730 1.790 103,607 -0.09(-4.79%)
Sep 06, 2022 1.910 1.910 1.806 1.880 15,093 +0.01(+0.53%)
Sep 02, 2022 1.930 1.950 1.800 1.870 29,971 -0.03(-1.58%)
Sep 01, 2022 1.880 2.018 1.800 1.900 79,598 +0.03(+1.60%)
Aug 31, 2022 1.900 1.960 1.870 1.870 34,390 -0.03(-1.58%)
Aug 30, 2022 1.990 2.020 1.900 1.900 47,885 -0.01(-0.52%)
Aug 29, 2022 1.940 1.980 1.800 1.910 7,572 +0.01(+0.53%)
Aug 26, 2022 1.830 2.008 1.800 1.900 39,693 +0.02(+1.06%)
Aug 25, 2022 2.040 2.070 1.850 1.880 26,534 -0.09(-4.57%)
Aug 24, 2022 2.060 2.104 1.900 1.970 66,205 +0.02(+1.03%)
Aug 23, 2022 2.000 2.010 1.930 1.950 52,038 +0.05(+2.63%)
Aug 22, 2022 2.060 2.060 1.900 1.900 25,180 -0.13(-6.40%)
Aug 19, 2022 2.000 2.050 1.983 2.030 27,805 +0.06(+3.05%)
Aug 18, 2022 2.060 2.073 1.970 1.970 8,479 -0.08(-3.90%)
Aug 17, 2022 2.100 2.146 2.030 2.050 91,049 -0.05(-2.38%)
Aug 16, 2022 2.210 2.250 2.100 2.100 36,968 -0.09(-4.11%)
Aug 15, 2022 2.360 2.400 2.100 2.190 52,232 -0.16(-6.81%)
Aug 12, 2022 2.150 2.390 2.100 2.350 91,183 +0.38(+19.29%)
Aug 11, 2022 2.000 2.093 1.970 1.970 62,953 -0.02(-1.01%)
Aug 10, 2022 1.960 2.060 1.960 1.990 38,065 +0.01(+0.51%)
Aug 09, 2022 2.060 2.140 1.900 1.980 83,713 -0.16(-7.48%)
Aug 08, 2022 2.050 2.180 2.010 2.140 117,220 +0.03(+1.42%)
Aug 05, 2022 2.140 2.250 1.990 2.110 38,231 -0.03(-1.40%)
Aug 04, 2022 2.140 2.300 2.120 2.140 64,155 -0.03(-1.38%)
Aug 03, 2022 2.250 2.290 1.750 2.170 218,549 -0.08(-3.56%)
Aug 02, 2022 2.330 2.340 2.250 2.250 361,638 -0.09(-3.85%)
Aug 01, 2022 2.360 2.400 2.300 2.340 7,109 -0.02(-0.85%)
Jul 29, 2022 2.510 2.540 2.325 2.360 134,180 -0.19(-7.45%)
Jul 28, 2022 2.480 2.655 2.473 2.550 13,319 +0.02(+0.79%)
Jul 27, 2022 2.450 2.530 2.450 2.530 30,011 +0.10(+4.12%)
Jul 26, 2022 2.510 2.510 2.428 2.430 7,782 -0.16(-6.18%)
Jul 25, 2022 2.450 2.670 2.440 2.590 24,680 +0.08(+3.19%)
Jul 22, 2022 2.540 2.580 2.400 2.510 68,425 +0.05(+2.24%)
Jul 21, 2022 2.320 2.540 2.320 2.455 9,795 +0.06(+2.29%)
Jul 20, 2022 2.450 2.500 2.400 2.400 13,776 -0.01(-0.41%)
Jul 19, 2022 2.450 2.550 2.410 2.410 22,544 -0.16(-6.23%)
Jul 18, 2022 2.370 2.582 2.370 2.570 20,026 +0.09(+3.63%)
Jul 15, 2022 2.360 2.480 2.350 2.480 13,774 +0.13(+5.53%)
Jul 14, 2022 2.300 2.400 2.290 2.350 30,883 -0.02(-0.84%)
Jul 13, 2022 2.200 2.400 2.200 2.370 10,359 +0.09(+3.95%)
Jul 12, 2022 2.340 2.340 2.250 2.280 12,222 -0.08(-3.39%)
Jul 11, 2022 2.360 2.460 2.226 2.360 16,216 -0.10(-4.07%)
Jul 08, 2022 2.450 2.480 2.440 2.460 7,771 +0.01(+0.41%)
Jul 07, 2022 2.480 2.510 2.410 2.450 18,941 -0.08(-3.16%)
Jul 06, 2022 2.550 2.620 2.490 2.530 29,784 +0.07(+2.85%)
Jul 05, 2022 2.630 2.630 2.425 2.460 38,675 -0.25(-9.06%)
Jul 01, 2022 2.520 2.770 2.520 2.705 53,197 +0.08(+3.24%)
Jun 30, 2022 2.750 2.800 2.380 2.620 129,238 -0.13(-4.73%)
Jun 29, 2022 2.510 2.750 2.392 2.750 107,530 +0.23(+9.13%)
Jun 28, 2022 2.400 2.540 2.260 2.520 65,274 +0.06(+2.44%)
Jun 27, 2022 2.140 2.490 2.090 2.460 55,771 +0.22(+9.82%)
Jun 24, 2022 2.040 2.260 2.040 2.240 112,686 +0.19(+9.27%)
Jun 23, 2022 2.060 2.080 2.040 2.050 52,230 -0.01(-0.49%)
Jun 22, 2022 2.000 2.100 2.000 2.060 99,414 +0.10(+5.10%)
Jun 21, 2022 1.770 1.990 1.722 1.960 28,760 +0.18(+10.11%)
Jun 17, 2022 1.790 1.850 1.710 1.780 76,519 -0.08(-4.30%)
Jun 16, 2022 1.880 1.930 1.850 1.860 37,375 -0.02(-1.06%)
Jun 15, 2022 1.780 1.910 1.720 1.880 60,295 +0.11(+6.21%)
Jun 14, 2022 1.760 1.800 1.740 1.770 29,658 +0.02(+1.14%)
Jun 13, 2022 1.700 1.840 1.590 1.750 62,599 -0.09(-4.89%)
Jun 10, 2022 1.850 1.892 1.800 1.840 84,776 -0.07(-3.66%)
Jun 09, 2022 1.920 2.000 1.840 1.910 121,982 +0.03(+1.60%)
Jun 08, 2022 1.850 1.885 1.820 1.880 37,605 -0.03(-1.57%)
Jun 07, 2022 1.900 1.940 1.810 1.910 95,059 +0.01(+0.53%)
Jun 06, 2022 2.050 2.050 1.880 1.900 31,106 -0.11(-5.47%)
Jun 03, 2022 1.870 2.020 1.870 2.010 27,683 +0.05(+2.55%)
Jun 02, 2022 1.890 1.990 1.890 1.960 21,984 +0.00(+0.00%)
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.