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

Second Sight (NQ: EYES )

4.140 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2022 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 (%)
Jul 31, 2015 14.17 14.68 14.00 14.11 309,105 -0.11(-0.77%)
Jul 30, 2015 13.80 14.23 13.65 14.22 216,839 +0.35(+2.52%)
Jul 29, 2015 14.06 14.20 13.77 13.87 293,162 -0.23(-1.63%)
Jul 28, 2015 14.33 14.36 13.95 14.10 203,055 -0.26(-1.81%)
Jul 27, 2015 14.29 14.41 13.88 14.36 365,910 -0.09(-0.62%)
Jul 24, 2015 14.37 14.58 13.87 14.45 399,903 +0.04(+0.28%)
Jul 23, 2015 14.55 14.95 14.30 14.41 608,757 +0.04(+0.28%)
Jul 22, 2015 14.00 14.49 13.63 14.37 807,376 +0.89(+6.60%)
Jul 21, 2015 14.04 14.18 13.40 13.48 326,386 -0.52(-3.71%)
Jul 20, 2015 14.18 14.18 13.80 14.00 180,854 -0.25(-1.75%)
Jul 17, 2015 14.75 14.75 13.95 14.25 209,987 -0.13(-0.90%)
Jul 16, 2015 14.30 14.70 14.13 14.38 169,118 +0.08(+0.56%)
Jul 15, 2015 14.77 15.28 14.01 14.30 742,856 -0.07(-0.49%)
Jul 14, 2015 13.97 14.48 13.80 14.37 346,636 +0.40(+2.86%)
Jul 13, 2015 14.28 14.38 13.80 13.97 445,985 -0.13(-0.92%)
Jul 10, 2015 13.46 14.25 13.45 14.10 709,317 +0.67(+4.99%)
Jul 09, 2015 13.25 13.83 13.12 13.43 392,041 +0.40(+3.07%)
Jul 08, 2015 13.23 13.24 12.71 13.03 479,375 -0.39(-2.91%)
Jul 07, 2015 13.91 14.03 13.05 13.42 557,469 -0.49(-3.52%)
Jul 06, 2015 14.50 14.96 13.70 13.91 1,079,355 -0.14(-1.00%)
Jul 02, 2015 14.08 14.05 14.05 14.05 389,700 +0.06(+0.43%)
Jul 01, 2015 13.77 14.33 13.67 13.99 482,666 +0.38(+2.79%)
Jun 30, 2015 13.90 14.15 13.63 13.61 398,802 -0.11(-0.80%)
Jun 29, 2015 14.14 14.48 13.68 13.72 544,027 -0.92(-6.28%)
Jun 26, 2015 14.89 15.04 14.18 14.64 1,708,412 -0.40(-2.66%)
Jun 25, 2015 15.80 16.25 14.63 15.04 1,129,974 -0.69(-4.39%)
Jun 24, 2015 16.06 16.40 15.55 15.73 764,097 -0.55(-3.38%)
Jun 23, 2015 17.00 17.50 16.18 16.28 3,198,789 +0.49(+3.10%)
Jun 22, 2015 15.24 16.20 15.11 15.79 965,736 +0.75(+4.99%)
Jun 19, 2015 15.15 15.48 14.80 15.04 469,765 -0.19(-1.25%)
Jun 18, 2015 15.95 16.33 15.00 15.23 1,107,364 -0.44(-2.81%)
Jun 17, 2015 14.77 15.96 14.77 15.67 1,360,716 +0.83(+5.59%)
Jun 16, 2015 15.40 15.54 14.33 14.84 871,783 -0.31(-2.05%)
Jun 15, 2015 14.20 15.58 14.00 15.15 2,114,294 +1.01(+7.14%)
Jun 12, 2015 14.20 14.20 13.77 14.14 258,365 +0.07(+0.50%)
Jun 11, 2015 13.75 14.16 13.59 14.07 303,316 +0.40(+2.93%)
Jun 10, 2015 14.15 14.23 13.60 13.67 503,419 -0.35(-2.50%)
Jun 09, 2015 14.63 14.69 13.84 14.02 605,293 -0.29(-2.03%)
Jun 08, 2015 14.05 14.75 14.03 14.31 622,116 +0.34(+2.43%)
Jun 05, 2015 14.29 14.42 13.60 13.97 701,556 -0.29(-2.03%)
Jun 04, 2015 15.00 15.66 14.10 14.26 1,357,029 -0.32(-2.19%)
Jun 03, 2015 13.89 14.65 13.50 14.58 741,810 +0.87(+6.35%)
Jun 02, 2015 14.31 14.41 13.55 13.71 561,058 -0.54(-3.79%)
Jun 01, 2015 14.48 15.00 13.18 14.25 741,881 -0.15(-1.04%)
May 29, 2015 14.07 15.40 13.95 14.40 1,613,592 +0.51(+3.67%)
May 28, 2015 12.84 14.26 12.71 13.89 1,197,720 +0.99(+7.67%)
May 27, 2015 13.08 13.15 12.77 12.90 489,797 -0.06(-0.46%)
May 26, 2015 12.85 13.48 12.80 12.96 725,868 +0.23(+1.81%)
May 22, 2015 12.00 12.73 12.73 12.73 1,028,200 +1.17(+10.12%)
May 21, 2015 11.65 11.70 11.28 11.56 262,313 -0.06(-0.52%)
May 20, 2015 11.94 11.94 11.60 11.62 193,962 -0.25(-2.11%)
May 19, 2015 11.86 12.23 11.57 11.87 322,605 -0.02(-0.17%)
May 18, 2015 12.60 12.69 11.75 11.89 373,384 -0.57(-4.57%)
May 15, 2015 12.80 12.94 12.12 12.46 629,034 -0.25(-1.97%)
May 14, 2015 12.00 13.33 11.28 12.71 1,753,391 +1.08(+9.29%)
May 13, 2015 11.58 11.89 11.50 11.63 266,679 +0.01(+0.09%)
May 12, 2015 11.74 11.79 11.50 11.62 208,769 -0.18(-1.53%)
May 11, 2015 11.80 11.90 11.40 11.80 247,796 +0.00(+0.00%)
May 08, 2015 12.17 12.39 11.25 11.80 457,415 -0.32(-2.64%)
May 07, 2015 12.16 12.26 11.81 12.12 123,975 +0.19(+1.59%)
May 06, 2015 12.42 12.59 11.75 11.93 244,691 -0.47(-3.79%)
May 05, 2015 12.22 12.40 11.86 12.40 178,491 +0.18(+1.47%)
May 04, 2015 11.82 12.45 11.72 12.22 306,339 +0.35(+2.95%)
May 01, 2015 11.67 12.12 11.67 11.87 193,157 +0.25(+2.15%)
Apr 30, 2015 11.65 11.92 11.35 11.62 275,724 +0.00(+0.00%)
Apr 29, 2015 11.99 12.28 11.60 11.62 276,452 -0.44(-3.65%)
Apr 28, 2015 12.40 12.50 11.54 12.06 483,309 -0.34(-2.74%)
Apr 27, 2015 13.37 13.50 12.36 12.40 645,063 -0.95(-7.12%)
Apr 24, 2015 13.78 13.89 13.30 13.35 403,613 -0.35(-2.55%)
Apr 23, 2015 13.30 14.24 13.20 13.70 637,956 +0.44(+3.32%)
Apr 22, 2015 13.41 13.54 13.15 13.26 196,770 -0.06(-0.45%)
Apr 21, 2015 13.51 13.75 13.25 13.32 167,827 -0.05(-0.37%)
Apr 20, 2015 13.63 14.21 13.32 13.37 318,153 -0.09(-0.67%)
Apr 17, 2015 14.14 14.14 13.30 13.46 499,952 -0.75(-5.28%)
Apr 16, 2015 14.17 14.65 14.10 14.21 353,778 -0.14(-0.98%)
Apr 15, 2015 14.47 14.90 14.10 14.35 1,055,239 +0.44(+3.16%)
Apr 14, 2015 13.41 14.35 13.03 13.91 956,349 +0.64(+4.82%)
Apr 13, 2015 13.52 13.66 13.10 13.27 277,864 -0.20(-1.48%)
Apr 10, 2015 13.36 14.34 13.10 13.47 749,241 +0.10(+0.75%)
Apr 09, 2015 13.77 13.99 13.22 13.37 697,506 -0.63(-4.50%)
Apr 08, 2015 14.97 15.60 13.68 14.00 5,768,621 +1.38(+10.94%)
Apr 07, 2015 11.68 12.63 11.68 12.62 603,167 +1.00(+8.61%)
Apr 06, 2015 12.00 12.30 11.53 11.62 377,904 -0.52(-4.28%)
Apr 02, 2015 12.50 12.14 12.14 12.14 342,000 -0.35(-2.80%)
Apr 01, 2015 12.81 12.91 12.40 12.49 250,174 -0.33(-2.57%)
Mar 31, 2015 13.06 13.06 12.70 12.82 210,204 -0.26(-1.99%)
Mar 30, 2015 13.31 13.45 12.78 13.08 325,552 -0.14(-1.06%)
Mar 27, 2015 12.68 13.32 12.35 13.22 406,162 +0.57(+4.51%)
Mar 26, 2015 12.94 13.12 12.58 12.65 359,491 -0.44(-3.36%)
Mar 25, 2015 13.50 13.65 12.69 13.09 526,070 -0.56(-4.10%)
Mar 24, 2015 13.31 14.43 13.26 13.65 793,981 +0.33(+2.48%)
Mar 23, 2015 13.65 13.94 13.15 13.32 481,346 -0.35(-2.56%)
Mar 20, 2015 13.66 13.95 13.01 13.67 1,138,522 +0.11(+0.81%)
Mar 19, 2015 13.21 14.62 13.00 13.56 1,480,839 +0.55(+4.23%)
Mar 18, 2015 13.43 13.47 12.84 13.01 587,116 -0.48(-3.56%)
Mar 17, 2015 12.98 13.89 12.61 13.49 943,415 +0.74(+5.80%)
Mar 16, 2015 14.29 14.29 12.67 12.75 1,034,382 -1.53(-10.71%)
Mar 13, 2015 13.73 14.88 13.51 14.28 1,240,458 +0.31(+2.22%)
Mar 12, 2015 15.93 16.41 13.93 13.97 2,446,146 -1.99(-12.47%)
Mar 11, 2015 17.10 17.32 15.90 15.96 1,511,844 -1.27(-7.37%)
Mar 10, 2015 16.38 17.40 15.89 17.23 1,471,982 +0.28(+1.65%)
Mar 09, 2015 18.00 18.30 16.52 16.95 2,957,512 -0.49(-2.81%)
Mar 06, 2015 17.50 18.42 16.33 17.44 4,281,855 +0.37(+2.17%)
Mar 05, 2015 17.44 19.63 16.55 17.07 12,813,809 +2.16(+14.49%)
Mar 04, 2015 14.60 15.44 14.75 14.91 1,322,063 +0.16(+1.08%)
Mar 03, 2015 15.01 15.90 14.57 14.75 1,620,592 -0.29(-1.93%)
Mar 02, 2015 16.00 17.66 14.50 15.04 8,748,005 -1.13(-6.99%)
Feb 27, 2015 12.35 17.40 12.18 16.17 13,127,840 +4.37(+37.03%)
Feb 26, 2015 13.05 13.49 11.78 11.80 2,905,468 -2.10(-15.11%)
Feb 25, 2015 11.63 14.75 11.25 13.90 9,897,393 +2.70(+24.11%)
Feb 24, 2015 10.10 11.64 9.550 11.20 5,382,380 +2.72(+32.08%)
Feb 23, 2015 8.750 8.950 8.340 8.480 282,659 -0.27(-3.09%)
Feb 20, 2015 8.870 8.920 8.610 8.750 96,559 -0.13(-1.46%)
Feb 19, 2015 8.850 9.000 8.310 8.880 132,599 +0.16(+1.83%)
Feb 18, 2015 8.780 8.830 8.620 8.720 46,496 -0.10(-1.13%)
Feb 17, 2015 8.970 9.000 8.760 8.820 43,967 -0.13(-1.45%)
Feb 13, 2015 9.100 8.950 8.950 8.950 75,600 -0.19(-2.08%)
Feb 12, 2015 9.250 9.250 9.010 9.140 173,343 -0.01(-0.11%)
Feb 11, 2015 9.260 9.350 8.970 9.150 111,722 -0.11(-1.19%)
Feb 10, 2015 9.540 9.550 9.100 9.260 106,387 -0.25(-2.63%)
Feb 09, 2015 10.00 10.00 9.500 9.510 56,748 -0.30(-3.06%)
Feb 06, 2015 9.930 9.930 9.410 9.810 88,708 +0.00(+0.00%)
Feb 05, 2015 9.080 9.820 9.030 9.810 203,191 +0.71(+7.80%)
Feb 04, 2015 9.100 9.344 9.000 9.100 92,294 +0.09(+1.00%)
Feb 03, 2015 8.720 9.270 8.600 9.010 222,841 +0.58(+6.88%)
Feb 02, 2015 8.780 8.780 8.350 8.430 124,212 -0.35(-3.99%)
Jan 30, 2015 9.230 9.360 8.650 8.780 72,642 -0.50(-5.39%)
Jan 29, 2015 9.630 9.630 8.990 9.280 86,810 -0.22(-2.32%)
Jan 28, 2015 9.650 9.688 9.130 9.500 143,056 -0.07(-0.73%)
Jan 27, 2015 8.770 9.710 8.570 9.570 310,498 +0.63(+7.05%)
Jan 26, 2015 8.540 9.070 8.050 8.940 248,855 +0.32(+3.71%)
Jan 23, 2015 9.170 9.170 8.580 8.620 362,274 -0.60(-6.51%)
Jan 22, 2015 9.520 9.590 8.750 9.220 333,248 -0.28(-2.95%)
Jan 21, 2015 10.20 10.35 9.130 9.500 495,853 -0.71(-6.95%)
Jan 20, 2015 10.44 10.55 10.19 10.21 91,433 -0.22(-2.11%)
Jan 16, 2015 10.32 10.61 10.25 10.43 128,881 +0.13(+1.26%)
Jan 15, 2015 10.95 10.95 10.25 10.30 219,470 -0.39(-3.65%)
Jan 14, 2015 10.50 11.04 10.12 10.69 266,877 -0.20(-1.84%)
Jan 13, 2015 11.74 12.18 10.77 10.89 501,732 -0.86(-7.32%)
Jan 12, 2015 12.26 12.65 11.42 11.75 1,032,318 +0.91(+8.39%)
Jan 09, 2015 11.00 11.14 10.63 10.84 202,900 -0.12(-1.09%)
Jan 08, 2015 10.80 11.28 10.66 10.96 260,359 +0.22(+2.05%)
Jan 07, 2015 11.65 11.75 10.60 10.74 345,894 -0.57(-5.04%)
Jan 06, 2015 10.41 11.40 10.40 11.31 559,016 +0.98(+9.49%)
Jan 05, 2015 10.14 10.65 10.06 10.33 252,099 +0.18(+1.77%)
Jan 02, 2015 10.37 10.57 10.10 10.15 154,213 -0.11(-1.07%)
Dec 31, 2014 10.82 10.26 10.26 10.26 253,700 -0.50(-4.65%)
Dec 30, 2014 10.52 10.92 10.52 10.76 108,364 +0.14(+1.32%)
Dec 29, 2014 11.10 11.29 10.56 10.62 178,573 -0.55(-4.92%)
Dec 26, 2014 11.01 11.75 11.01 11.17 489,338 +0.16(+1.45%)
Dec 24, 2014 10.14 11.01 11.01 11.01 339,600 +0.86(+8.47%)
Dec 23, 2014 10.61 10.85 10.00 10.15 404,390 -0.45(-4.25%)
Dec 22, 2014 11.08 11.88 10.36 10.60 551,638 -0.59(-5.27%)
Dec 19, 2014 12.59 12.74 11.07 11.19 964,000 -1.39(-11.05%)
Dec 18, 2014 13.56 13.68 11.82 12.58 433,077 -0.63(-4.77%)
Dec 17, 2014 14.25 14.48 13.01 13.21 190,603 -0.55(-4.00%)
Dec 16, 2014 13.75 14.37 13.57 13.76 144,059 -0.35(-2.48%)
Dec 15, 2014 15.14 15.30 13.95 14.11 179,086 -1.13(-7.41%)
Dec 12, 2014 14.21 15.49 14.15 15.24 120,700 +0.71(+4.89%)
Dec 11, 2014 15.28 15.74 14.30 14.53 268,024 -0.41(-2.74%)
Dec 10, 2014 15.80 16.38 14.60 14.94 458,402 -0.52(-3.36%)
Dec 09, 2014 14.54 15.91 14.25 15.46 394,388 +0.72(+4.88%)
Dec 08, 2014 14.12 15.59 13.52 14.74 432,369 +0.64(+4.54%)
Dec 05, 2014 14.45 14.45 13.01 14.10 247,073 +0.04(+0.28%)
Dec 04, 2014 14.45 14.90 13.74 14.06 246,398 -0.65(-4.42%)
Dec 03, 2014 15.77 16.58 14.60 14.71 536,834 -0.99(-6.31%)
Dec 02, 2014 13.75 15.90 13.50 15.70 995,055 +2.00(+14.60%)
Dec 01, 2014 15.20 15.20 13.50 13.70 588,758 -1.62(-10.57%)
Nov 28, 2014 17.30 17.64 15.26 15.32 419,166 -1.98(-11.45%)
Nov 26, 2014 17.98 17.30 17.30 17.30 619,500 -0.61(-3.41%)
Nov 25, 2014 20.20 20.20 17.43 17.91 737,719 -1.64(-8.39%)
Nov 24, 2014 20.42 21.10 19.07 19.55 702,523 -1.59(-7.52%)
Nov 21, 2014 23.75 23.75 19.78 21.14 1,349,874 -2.46(-10.42%)
Nov 20, 2014 22.68 24.02 21.25 23.60 2,852,017 +3.63(+18.18%)
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.