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

Movella Holdings Inc. - Common Stock (NQ: MVLA )

0.0529 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 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 01, 2024 0.0529 0 -0.01(-15.22%)
Mar 28, 2024 0.0680 0.0698 0.0555 0.0624 3,923,213 -0.01(-17.35%)
Mar 27, 2024 0.0900 0.0918 0.0601 0.0755 7,854,459 -0.02(-19.94%)
Mar 26, 2024 0.1075 0.1122 0.0932 0.0943 3,267,167 -0.02(-19.40%)
Mar 25, 2024 0.1196 0.1199 0.0983 0.1170 4,828,085 -0.01(-5.65%)
Mar 22, 2024 0.1075 0.1550 0.1000 0.1240 17,298,900 +0.02(+15.35%)
Mar 21, 2024 0.1120 0.1263 0.0980 0.1075 14,668,529 -0.18(-62.08%)
Mar 20, 2024 0.2900 0.3075 0.2650 0.2835 2,989,490 -0.01(-3.18%)
Mar 19, 2024 0.2619 0.3658 0.2619 0.2928 5,549,947 +0.02(+8.44%)
Mar 18, 2024 0.2790 0.2830 0.2520 0.2700 966,835 -0.01(-2.28%)
Mar 15, 2024 0.2490 0.3400 0.2330 0.2763 4,855,810 +0.04(+14.65%)
Mar 14, 2024 0.2640 0.2697 0.2312 0.2410 415,491 -0.01(-5.49%)
Mar 13, 2024 0.2737 0.2769 0.2450 0.2550 354,211 -0.02(-5.56%)
Mar 12, 2024 0.2628 0.2800 0.2560 0.2700 366,440 +0.01(+2.23%)
Mar 11, 2024 0.2700 0.2800 0.2520 0.2641 308,754 +0.01(+2.88%)
Mar 08, 2024 0.2631 0.2700 0.2500 0.2567 164,683 +0.00(+0.27%)
Mar 07, 2024 0.2700 0.3192 0.2304 0.2560 442,674 -0.00(-0.39%)
Mar 06, 2024 0.2900 0.3300 0.2311 0.2570 867,631 -0.03(-10.76%)
Mar 05, 2024 0.3369 0.3410 0.2800 0.2880 329,288 -0.04(-12.46%)
Mar 04, 2024 0.3865 0.3865 0.3101 0.3290 454,541 -0.05(-13.44%)
Mar 01, 2024 0.3435 0.3969 0.3400 0.3801 579,818 +0.02(+5.12%)
Feb 29, 2024 0.3800 0.4122 0.3410 0.3616 946,010 -0.04(-9.60%)
Feb 28, 2024 0.2500 0.4600 0.2500 0.4000 7,803,956 +0.15(+61.29%)
Feb 27, 2024 0.2552 0.2740 0.2322 0.2480 348,599 -0.01(-4.62%)
Feb 26, 2024 0.2956 0.3300 0.2350 0.2600 1,213,197 -0.05(-16.13%)
Feb 23, 2024 0.3101 0.3200 0.3020 0.3100 60,715 +0.00(+0.00%)
Feb 22, 2024 0.3200 0.3400 0.3000 0.3100 211,348 +0.01(+2.99%)
Feb 21, 2024 0.3359 0.3600 0.2900 0.3010 271,074 -0.05(-13.08%)
Feb 20, 2024 0.3500 0.3640 0.3333 0.3463 224,229 +0.02(+6.55%)
Feb 16, 2024 0.3700 0.3700 0.3180 0.3250 69,905 -0.01(-4.13%)
Feb 15, 2024 0.3500 0.3500 0.3242 0.3390 73,241 +0.01(+2.54%)
Feb 14, 2024 0.3300 0.3800 0.2999 0.3306 287,206 -0.01(-3.56%)
Feb 13, 2024 0.3448 0.3800 0.3300 0.3428 162,213 -0.01(-3.16%)
Feb 12, 2024 0.3800 0.3800 0.3495 0.3540 83,922 -0.00(-0.98%)
Feb 09, 2024 0.3500 0.3740 0.3375 0.3575 99,695 +0.03(+7.94%)
Feb 08, 2024 0.3650 0.3770 0.3312 0.3312 65,207 -0.01(-2.62%)
Feb 07, 2024 0.3670 0.3800 0.3401 0.3401 50,560 -0.01(-1.85%)
Feb 06, 2024 0.3870 0.3949 0.3462 0.3465 135,202 -0.03(-8.79%)
Feb 05, 2024 0.3700 0.3949 0.3650 0.3799 40,698 +0.01(+2.65%)
Feb 02, 2024 0.3675 0.3999 0.3675 0.3701 32,035 -0.01(-3.80%)
Feb 01, 2024 0.3700 0.4000 0.3540 0.3847 54,244 +0.03(+8.98%)
Jan 31, 2024 0.3730 0.3900 0.3400 0.3530 216,493 -0.02(-5.36%)
Jan 30, 2024 0.3900 0.4100 0.3700 0.3730 58,155 -0.02(-4.36%)
Jan 29, 2024 0.4000 0.4200 0.3801 0.3900 148,821 +0.01(+2.60%)
Jan 26, 2024 0.3520 0.4207 0.3520 0.3801 93,659 +0.03(+8.04%)
Jan 25, 2024 0.3800 0.4043 0.3501 0.3518 121,281 -0.02(-6.19%)
Jan 24, 2024 0.3800 0.4151 0.3700 0.3750 135,499 -0.01(-1.52%)
Jan 23, 2024 0.4200 0.4300 0.3808 0.3808 439,642 -0.03(-7.12%)
Jan 22, 2024 0.4000 0.4500 0.4000 0.4100 105,361 +0.01(+2.50%)
Jan 19, 2024 0.4650 0.4650 0.4000 0.4000 46,525 -0.05(-12.09%)
Jan 18, 2024 0.4010 0.4685 0.3600 0.4550 225,189 +0.04(+9.66%)
Jan 17, 2024 0.4268 0.4395 0.4000 0.4149 106,777 -0.03(-5.70%)
Jan 16, 2024 0.4300 0.5000 0.4200 0.4400 517,759 +0.02(+5.24%)
Jan 12, 2024 0.5400 0.5400 0.3611 0.4181 369,135 -0.10(-19.60%)
Jan 11, 2024 0.5698 0.5698 0.5200 0.5200 35,220 -0.04(-7.19%)
Jan 10, 2024 0.5708 0.5710 0.5400 0.5603 51,963 -0.01(-1.93%)
Jan 09, 2024 0.5500 0.5764 0.5344 0.5713 34,461 +0.01(+1.93%)
Jan 08, 2024 0.6180 0.6359 0.5500 0.5605 185,203 -0.06(-9.67%)
Jan 05, 2024 0.6800 0.6800 0.6200 0.6205 101,626 -0.05(-7.11%)
Jan 04, 2024 0.6400 0.7000 0.6350 0.6680 88,373 +0.02(+2.79%)
Jan 03, 2024 0.6100 0.6950 0.6100 0.6499 153,462 +0.05(+7.96%)
Jan 02, 2024 0.6130 0.6261 0.5995 0.6020 98,395 -0.00(-0.50%)
Dec 29, 2023 0.7200 0.7390 0.5611 0.6050 480,704 -0.14(-18.39%)
Dec 28, 2023 0.7000 0.7980 0.6700 0.7413 516,379 +0.07(+10.64%)
Dec 27, 2023 0.5772 0.6806 0.5600 0.6700 550,745 +0.12(+21.60%)
Dec 26, 2023 0.5010 0.5980 0.5010 0.5510 493,237 +0.05(+9.98%)
Dec 22, 2023 0.4500 0.5200 0.4280 0.5010 457,520 +0.05(+10.47%)
Dec 21, 2023 0.4200 0.4794 0.4020 0.4535 259,394 +0.05(+11.40%)
Dec 20, 2023 0.3350 0.4508 0.3300 0.4071 1,209,481 +0.09(+28.83%)
Dec 19, 2023 0.3350 0.3590 0.3150 0.3160 235,026 -0.01(-4.24%)
Dec 18, 2023 0.4000 0.4000 0.3300 0.3300 361,760 -0.04(-11.05%)
Dec 15, 2023 0.3710 0.4200 0.3700 0.3710 136,226 -0.00(-1.30%)
Dec 14, 2023 0.3710 0.4043 0.3501 0.3759 228,849 +0.03(+7.40%)
Dec 13, 2023 0.3700 0.3700 0.3430 0.3500 101,360 +0.01(+2.04%)
Dec 12, 2023 0.3748 0.3770 0.3376 0.3430 178,983 -0.03(-8.48%)
Dec 11, 2023 0.3700 0.3904 0.3500 0.3748 177,865 +0.00(+1.30%)
Dec 08, 2023 0.3832 0.3950 0.3564 0.3700 188,985 -0.01(-2.63%)
Dec 07, 2023 0.4200 0.4200 0.3704 0.3800 103,487 -0.01(-2.56%)
Dec 06, 2023 0.4400 0.4487 0.3800 0.3900 146,419 -0.03(-7.58%)
Dec 05, 2023 0.4828 0.4849 0.4218 0.4220 168,654 -0.06(-12.99%)
Dec 04, 2023 0.4688 0.4900 0.4255 0.4850 338,438 +0.04(+8.11%)
Dec 01, 2023 0.4108 0.4600 0.3901 0.4486 693,238 +0.09(+24.96%)
Nov 30, 2023 0.3500 0.3800 0.3500 0.3590 184,189 -0.01(-2.45%)
Nov 29, 2023 0.3752 0.3941 0.3536 0.3680 122,244 +0.01(+2.19%)
Nov 28, 2023 0.3778 0.3950 0.3600 0.3601 47,090 -0.01(-1.61%)
Nov 27, 2023 0.4000 0.4000 0.3610 0.3660 213,945 -0.03(-8.50%)
Nov 24, 2023 0.3880 0.4122 0.3800 0.4000 727,701 +0.00(+0.00%)
Nov 22, 2023 0.3700 0.4190 0.3600 0.4000 167,513 +0.04(+11.11%)
Nov 21, 2023 0.3808 0.3808 0.3579 0.3600 62,895 -0.03(-7.67%)
Nov 20, 2023 0.4037 0.4037 0.3800 0.3899 79,318 -0.01(-2.50%)
Nov 17, 2023 0.4428 0.4500 0.3800 0.3999 237,217 -0.04(-8.91%)
Nov 16, 2023 0.4570 0.4676 0.4180 0.4390 62,636 +0.00(+0.46%)
Nov 15, 2023 0.4800 0.4800 0.4318 0.4370 41,844 -0.01(-2.89%)
Nov 14, 2023 0.4900 0.5200 0.4400 0.4500 84,571 -0.05(-10.00%)
Nov 13, 2023 0.5300 0.5300 0.4855 0.5000 72,288 -0.02(-4.03%)
Nov 10, 2023 0.5298 0.5762 0.5081 0.5210 107,312 +0.02(+3.68%)
Nov 09, 2023 0.5600 0.5931 0.5000 0.5025 148,351 -0.04(-6.93%)
Nov 08, 2023 0.4600 0.5400 0.4600 0.5399 134,512 +0.08(+17.17%)
Nov 07, 2023 0.4669 0.5000 0.4199 0.4608 56,598 -0.02(-4.00%)
Nov 06, 2023 0.5400 0.5400 0.4332 0.4800 139,401 -0.03(-6.25%)
Nov 03, 2023 0.4910 0.5360 0.4680 0.5120 81,140 +0.02(+3.96%)
Nov 02, 2023 0.4600 0.5185 0.4600 0.4925 80,999 +0.03(+5.57%)
Nov 01, 2023 0.4532 0.4891 0.4179 0.4665 61,589 +0.03(+6.02%)
Oct 31, 2023 0.4100 0.4579 0.3901 0.4400 51,023 +0.02(+5.04%)
Oct 30, 2023 0.4600 0.4600 0.3800 0.4189 149,854 -0.04(-7.91%)
Oct 27, 2023 0.4676 0.4734 0.4400 0.4549 49,987 +0.01(+1.11%)
Oct 26, 2023 0.4990 0.4996 0.4499 0.4499 102,596 -0.02(-4.68%)
Oct 25, 2023 0.4850 0.5030 0.4652 0.4720 20,395 -0.01(-1.87%)
Oct 24, 2023 0.5310 0.5389 0.4700 0.4810 54,842 -0.03(-5.35%)
Oct 23, 2023 0.5011 0.5292 0.4710 0.5082 256,623 +0.01(+3.02%)
Oct 20, 2023 0.5310 0.5550 0.4801 0.4933 58,782 -0.04(-8.02%)
Oct 19, 2023 0.5483 0.5763 0.5202 0.5363 156,752 -0.01(-2.24%)
Oct 18, 2023 0.5130 0.5486 0.5000 0.5486 244,021 +0.02(+3.55%)
Oct 17, 2023 0.4977 0.5582 0.4977 0.5298 69,594 +0.00(+0.76%)
Oct 16, 2023 0.5100 0.5404 0.5000 0.5258 177,229 -0.00(-0.79%)
Oct 13, 2023 0.4698 0.5699 0.4601 0.5300 411,177 +0.05(+11.37%)
Oct 12, 2023 0.4700 0.4769 0.4400 0.4759 158,690 +0.01(+1.51%)
Oct 11, 2023 0.5380 0.5600 0.4610 0.4688 377,680 -0.05(-10.05%)
Oct 10, 2023 0.5000 0.5274 0.4887 0.5212 762,953 +0.02(+4.89%)
Oct 09, 2023 0.5100 0.5131 0.4640 0.4969 77,593 -0.02(-4.07%)
Oct 06, 2023 0.5200 0.5287 0.4950 0.5180 110,858 +0.02(+3.50%)
Oct 05, 2023 0.5100 0.5290 0.5001 0.5005 40,943 -0.01(-2.82%)
Oct 04, 2023 0.4995 0.5368 0.4894 0.5150 54,848 +0.03(+5.10%)
Oct 03, 2023 0.5400 0.5400 0.4800 0.4900 308,607 -0.05(-9.09%)
Oct 02, 2023 0.5400 0.5700 0.5295 0.5390 99,145 +0.00(+0.50%)
Sep 29, 2023 0.5400 0.5800 0.5363 0.5363 119,746 -0.00(-0.87%)
Sep 28, 2023 0.5500 0.5500 0.5201 0.5410 70,217 -0.01(-1.64%)
Sep 27, 2023 0.6100 0.6100 0.5400 0.5500 190,229 -0.02(-3.91%)
Sep 26, 2023 0.6060 0.6113 0.5636 0.5724 144,770 -0.04(-6.18%)
Sep 25, 2023 0.7087 0.6257 0.6100 0.6101 119,981 -0.04(-6.12%)
Sep 22, 2023 0.6400 0.6774 0.6300 0.6499 97,266 +0.02(+2.65%)
Sep 21, 2023 0.6600 0.7100 0.6230 0.6331 811,212 +0.03(+5.52%)
Sep 20, 2023 0.6100 0.6500 0.5640 0.6000 208,093 +0.01(+1.69%)
Sep 19, 2023 0.6115 0.6569 0.5893 0.5900 342,894 -0.03(-5.45%)
Sep 18, 2023 0.6500 0.6600 0.6037 0.6240 102,893 -0.01(-0.95%)
Sep 15, 2023 0.6800 0.7000 0.6300 0.6300 337,169 -0.05(-7.35%)
Sep 14, 2023 0.6900 0.7029 0.6800 0.6800 77,266 -0.01(-1.45%)
Sep 13, 2023 0.6520 0.6940 0.6515 0.6900 115,464 +0.04(+6.15%)
Sep 12, 2023 0.6600 0.7000 0.6500 0.6500 144,331 -0.01(-1.52%)
Sep 11, 2023 0.6871 0.7100 0.6460 0.6600 148,862 -0.01(-1.49%)
Sep 08, 2023 0.6960 0.7161 0.6700 0.6700 55,220 -0.01(-1.76%)
Sep 07, 2023 0.7071 0.7264 0.6800 0.6820 82,248 -0.01(-0.89%)
Sep 06, 2023 0.7300 0.7301 0.6501 0.6881 194,737 -0.04(-5.53%)
Sep 05, 2023 0.7600 0.7600 0.7200 0.7284 316,764 -0.02(-3.16%)
Sep 01, 2023 0.7889 0.8199 0.7342 0.7522 158,647 -0.04(-5.43%)
Aug 31, 2023 0.8490 0.8500 0.7702 0.7954 141,652 -0.03(-3.24%)
Aug 30, 2023 0.8225 0.8452 0.8050 0.8220 105,154 -0.00(-0.06%)
Aug 29, 2023 0.8200 0.9000 0.8046 0.8225 385,671 +0.01(+1.56%)
Aug 28, 2023 0.8034 0.8202 0.7700 0.8099 126,565 +0.05(+5.92%)
Aug 25, 2023 0.7500 0.8000 0.7500 0.7646 82,801 +0.01(+1.95%)
Aug 24, 2023 0.8500 0.8601 0.7401 0.7500 119,653 -0.08(-10.18%)
Aug 23, 2023 0.7700 0.8899 0.7607 0.8350 273,057 +0.09(+12.84%)
Aug 22, 2023 0.8260 0.8500 0.6505 0.7400 675,044 -0.09(-10.38%)
Aug 21, 2023 0.9200 0.9401 0.8256 0.8257 443,183 -0.08(-9.26%)
Aug 18, 2023 1.000 1.060 0.9004 0.9100 661,064 -0.12(-11.62%)
Aug 17, 2023 1.020 1.070 0.9801 1.030 238,699 -0.00(-0.03%)
Aug 16, 2023 1.150 1.170 1.010 1.030 409,113 -0.05(-4.63%)
Aug 15, 2023 1.200 1.230 1.051 1.080 274,809 -0.11(-9.24%)
Aug 14, 2023 1.220 1.230 1.140 1.190 177,353 -0.03(-2.47%)
Aug 11, 2023 1.150 1.350 1.140 1.220 334,865 +0.13(+11.94%)
Aug 10, 2023 1.560 1.560 1.010 1.090 818,424 -0.69(-38.76%)
Aug 09, 2023 1.650 1.820 1.620 1.780 204,370 +0.16(+9.88%)
Aug 08, 2023 1.690 1.710 1.590 1.620 172,949 -0.04(-2.41%)
Aug 07, 2023 1.860 1.860 1.660 1.660 172,505 -0.18(-9.78%)
Aug 04, 2023 1.880 1.910 1.820 1.840 181,463 -0.04(-2.13%)
Aug 03, 2023 1.890 1.970 1.810 1.880 324,651 +0.02(+1.08%)
Aug 02, 2023 1.910 1.910 1.800 1.860 79,552 -0.07(-3.63%)
Aug 01, 2023 1.800 1.930 1.800 1.930 65,413 +0.07(+3.76%)
Jul 31, 2023 1.740 2.020 1.740 1.860 158,842 +0.12(+6.90%)
Jul 28, 2023 1.680 1.790 1.640 1.740 174,602 +0.05(+2.96%)
Jul 27, 2023 1.840 1.840 1.665 1.690 138,776 -0.08(-4.52%)
Jul 26, 2023 1.820 1.820 1.720 1.770 145,724 -0.07(-3.80%)
Jul 25, 2023 1.880 1.910 1.750 1.840 217,202 -0.03(-1.60%)
Jul 24, 2023 1.890 1.969 1.860 1.870 91,921 -0.02(-1.06%)
Jul 21, 2023 1.970 1.970 1.840 1.890 250,776 -0.11(-5.50%)
Jul 20, 2023 2.030 2.090 1.970 2.000 111,552 -0.06(-2.91%)
Jul 19, 2023 2.050 2.110 2.020 2.060 181,520 -0.02(-0.96%)
Jul 18, 2023 2.050 2.130 2.000 2.080 119,098 +0.01(+0.48%)
Jul 17, 2023 2.190 2.190 2.000 2.070 236,225 -0.10(-4.61%)
Jul 14, 2023 2.220 2.220 1.970 2.170 395,408 -0.07(-3.13%)
Jul 13, 2023 2.180 2.320 2.120 2.240 310,293 +0.06(+2.75%)
Jul 12, 2023 2.250 2.305 2.120 2.180 264,956 -0.06(-2.68%)
Jul 11, 2023 2.270 2.350 2.080 2.240 226,580 +0.02(+0.90%)
Jul 10, 2023 2.240 2.250 2.150 2.220 78,779 -0.04(-1.77%)
Jul 07, 2023 2.220 2.330 2.185 2.260 87,773 +0.05(+2.26%)
Jul 06, 2023 2.100 2.230 2.020 2.210 124,839 +0.11(+5.24%)
Jul 05, 2023 2.130 2.170 2.070 2.100 135,769 -0.03(-1.41%)
Jul 03, 2023 2.130 2.200 2.103 2.130 88,846 +0.00(+0.00%)
Jun 30, 2023 2.200 2.230 2.020 2.130 231,633 -0.07(-3.18%)
Jun 29, 2023 2.400 2.476 2.200 2.200 202,010 -0.18(-7.56%)
Jun 28, 2023 2.490 2.500 2.370 2.380 145,061 -0.11(-4.42%)
Jun 27, 2023 2.610 2.610 2.440 2.490 192,977 -0.13(-4.96%)
Jun 26, 2023 2.560 2.690 2.500 2.620 132,038 +0.05(+1.95%)
Jun 23, 2023 2.380 2.610 2.301 2.570 182,590 +0.12(+4.90%)
Jun 22, 2023 2.420 2.480 2.420 2.450 92,134 +0.00(+0.00%)
Jun 21, 2023 2.550 2.550 2.410 2.450 104,361 -0.15(-5.77%)
Jun 20, 2023 2.420 2.600 2.340 2.600 246,225 +0.14(+5.69%)
Jun 16, 2023 2.610 2.642 2.310 2.460 1,901,118 -0.12(-4.65%)
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.