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

Aquantia Corp (NY: AQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2019 13.05 13.08 13.02 13.03 1,031,100 -0.02(-0.15%)
Jun 27, 2019 13.03 13.08 13.00 13.05 139,227 +0.08(+0.62%)
Jun 26, 2019 12.98 13.07 12.96 12.97 172,410 +0.02(+0.15%)
Jun 25, 2019 12.93 12.99 12.93 12.95 252,330 +0.02(+0.15%)
Jun 24, 2019 13.05 13.06 12.92 12.93 497,590 -0.11(-0.84%)
Jun 21, 2019 13.06 13.07 13.04 13.04 487,900 -0.03(-0.23%)
Jun 20, 2019 13.08 13.09 13.06 13.07 221,973 +0.01(+0.08%)
Jun 19, 2019 13.08 13.08 13.04 13.06 546,840 -0.02(-0.15%)
Jun 18, 2019 13.06 13.11 13.06 13.08 578,092 +0.01(+0.08%)
Jun 17, 2019 13.06 13.09 13.04 13.07 143,931 +0.02(+0.15%)
Jun 14, 2019 13.06 13.09 13.03 13.05 287,600 -0.04(-0.31%)
Jun 13, 2019 13.08 13.09 13.07 13.09 182,898 +0.01(+0.08%)
Jun 12, 2019 13.06 13.08 13.02 13.08 379,861 +0.03(+0.23%)
Jun 11, 2019 13.13 13.15 13.05 13.05 460,896 -0.09(-0.68%)
Jun 10, 2019 13.13 13.17 13.12 13.14 215,308 +0.01(+0.08%)
Jun 07, 2019 13.13 13.13 13.06 13.13 251,700 +0.00(+0.00%)
Jun 06, 2019 13.11 13.13 13.09 13.13 224,502 +0.01(+0.08%)
Jun 05, 2019 13.11 13.12 13.05 13.12 234,766 +0.02(+0.15%)
Jun 04, 2019 13.07 13.11 13.03 13.10 686,680 +0.06(+0.46%)
Jun 03, 2019 13.13 13.17 13.03 13.04 450,797 -0.10(-0.76%)
May 31, 2019 13.12 13.15 13.07 13.14 797,300 -0.02(-0.15%)
May 30, 2019 13.15 13.16 13.12 13.16 393,177 +0.03(+0.23%)
May 29, 2019 13.10 13.15 13.07 13.13 1,063,309 +0.08(+0.61%)
May 28, 2019 13.03 13.05 12.98 13.05 261,019 +0.05(+0.38%)
May 24, 2019 13.05 13.07 13.00 13.00 279,300 -0.05(-0.38%)
May 23, 2019 13.05 13.07 13.00 13.05 1,145,247 +0.00(+0.00%)
May 22, 2019 13.02 13.10 13.00 13.05 555,060 +0.00(+0.00%)
May 21, 2019 13.08 13.11 12.98 13.05 484,846 +0.01(+0.08%)
May 20, 2019 13.05 13.22 13.02 13.04 624,285 -0.01(-0.08%)
May 17, 2019 13.09 13.16 13.02 13.05 969,900 -0.05(-0.38%)
May 16, 2019 13.29 13.35 13.02 13.10 814,383 -0.33(-2.46%)
May 15, 2019 12.95 13.63 12.95 13.43 2,647,575 +0.48(+3.71%)
May 14, 2019 12.95 12.96 12.94 12.95 529,799 +0.01(+0.08%)
May 13, 2019 12.96 12.98 12.94 12.94 2,014,277 -0.02(-0.15%)
May 10, 2019 12.99 13.00 12.96 12.96 851,900 -0.03(-0.23%)
May 09, 2019 12.97 12.99 12.96 12.99 1,503,007 +0.02(+0.15%)
May 08, 2019 12.96 13.00 12.96 12.97 1,803,064 +0.02(+0.15%)
May 07, 2019 12.93 13.00 12.93 12.95 5,187,441 +0.00(+0.00%)
May 06, 2019 13.05 13.06 12.92 12.95 16,995,984 +3.39(+35.46%)
May 03, 2019 9.600 9.620 9.510 9.560 188,800 +0.03(+0.31%)
May 02, 2019 9.520 9.660 9.490 9.530 183,655 +0.02(+0.21%)
May 01, 2019 9.570 9.730 9.480 9.510 166,643 +0.00(+0.00%)
Apr 30, 2019 9.500 9.640 9.450 9.510 258,732 -0.01(-0.11%)
Apr 29, 2019 9.410 9.600 9.390 9.520 152,815 +0.14(+1.49%)
Apr 26, 2019 9.330 9.500 9.260 9.380 167,000 -0.11(-1.16%)
Apr 25, 2019 9.540 9.620 9.310 9.490 154,653 -0.11(-1.15%)
Apr 24, 2019 9.660 9.790 9.580 9.600 225,280 -0.05(-0.52%)
Apr 23, 2019 9.600 9.760 9.500 9.650 208,282 +0.02(+0.21%)
Apr 22, 2019 9.590 9.710 9.460 9.630 107,966 +0.06(+0.63%)
Apr 18, 2019 9.790 9.840 9.540 9.570 111,700 -0.24(-2.45%)
Apr 17, 2019 9.930 10.00 9.770 9.810 94,827 -0.05(-0.51%)
Apr 16, 2019 9.670 9.930 9.630 9.860 159,575 +0.30(+3.14%)
Apr 15, 2019 9.580 9.620 9.470 9.560 94,301 -0.03(-0.31%)
Apr 12, 2019 9.490 9.640 9.390 9.590 95,200 +0.15(+1.59%)
Apr 11, 2019 9.190 9.500 9.150 9.440 174,148 +0.29(+3.17%)
Apr 10, 2019 9.100 9.200 9.050 9.150 502,398 +0.05(+0.55%)
Apr 09, 2019 9.150 9.210 8.930 9.100 556,680 -0.03(-0.33%)
Apr 08, 2019 9.290 9.290 9.030 9.130 404,468 -0.19(-2.04%)
Apr 05, 2019 9.410 9.410 9.220 9.320 188,300 -0.08(-0.85%)
Apr 04, 2019 9.380 9.510 9.320 9.400 381,297 +0.05(+0.53%)
Apr 03, 2019 9.200 9.440 9.120 9.350 343,992 +0.17(+1.85%)
Apr 02, 2019 9.280 9.300 8.970 9.180 261,631 -0.08(-0.86%)
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.