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

Cellebrite Di Ltd (NQ: CLBT )

10.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2022 5.200 5.255 5.000 5.050 104,148 -0.14(-2.70%)
Jul 28, 2022 5.330 5.409 5.090 5.190 109,543 -0.21(-3.89%)
Jul 27, 2022 5.525 5.525 5.140 5.400 134,251 -0.03(-0.55%)
Jul 26, 2022 5.390 5.530 5.220 5.430 133,724 +0.04(+0.74%)
Jul 25, 2022 5.550 5.619 5.340 5.390 106,275 -0.14(-2.53%)
Jul 22, 2022 5.780 5.780 5.400 5.530 48,128 -0.30(-5.15%)
Jul 21, 2022 5.670 5.980 5.670 5.830 112,361 +0.08(+1.39%)
Jul 20, 2022 5.410 5.860 5.260 5.750 92,273 +0.34(+6.28%)
Jul 19, 2022 5.250 5.550 5.250 5.410 186,042 +0.21(+4.04%)
Jul 18, 2022 5.350 5.350 5.100 5.200 62,255 -0.04(-0.76%)
Jul 15, 2022 5.250 5.310 5.160 5.240 74,210 -0.01(-0.19%)
Jul 14, 2022 5.600 5.600 5.000 5.250 75,924 -0.37(-6.58%)
Jul 13, 2022 5.430 5.750 5.428 5.620 60,100 +0.06(+1.08%)
Jul 12, 2022 5.700 5.730 5.480 5.560 47,179 -0.12(-2.11%)
Jul 11, 2022 5.890 5.890 5.645 5.680 39,178 -0.27(-4.54%)
Jul 08, 2022 5.620 5.950 5.500 5.950 54,809 +0.26(+4.57%)
Jul 07, 2022 5.760 5.800 5.210 5.690 74,136 -0.01(-0.18%)
Jul 06, 2022 5.570 5.739 5.405 5.700 89,809 +0.14(+2.52%)
Jul 05, 2022 5.140 5.560 5.110 5.560 85,331 +0.31(+5.90%)
Jul 01, 2022 5.090 5.300 5.090 5.250 58,374 +0.15(+2.94%)
Jun 30, 2022 5.030 5.140 4.790 5.100 94,649 +0.03(+0.59%)
Jun 29, 2022 5.120 5.120 4.900 5.070 90,499 +0.05(+1.00%)
Jun 28, 2022 5.070 5.090 4.960 5.020 47,458 -0.06(-1.18%)
Jun 27, 2022 5.310 5.350 4.970 5.080 97,875 -0.19(-3.61%)
Jun 24, 2022 5.560 5.640 5.140 5.270 133,346 -0.29(-5.22%)
Jun 23, 2022 5.280 5.650 5.255 5.560 95,596 +0.34(+6.51%)
Jun 22, 2022 5.160 5.410 5.160 5.220 98,805 +0.02(+0.38%)
Jun 21, 2022 5.310 5.520 5.190 5.200 187,941 -0.02(-0.38%)
Jun 17, 2022 5.010 5.270 5.010 5.220 116,560 +0.24(+4.82%)
Jun 16, 2022 5.000 5.040 4.800 4.980 207,668 -0.04(-0.80%)
Jun 15, 2022 4.420 5.140 4.420 5.020 408,063 +0.56(+12.56%)
Jun 14, 2022 4.650 4.690 4.430 4.460 106,467 -0.18(-3.88%)
Jun 13, 2022 4.690 4.690 4.400 4.640 107,537 -0.05(-1.07%)
Jun 10, 2022 4.750 4.750 4.572 4.690 55,499 -0.06(-1.26%)
Jun 09, 2022 5.030 5.030 4.610 4.750 110,765 -0.34(-6.68%)
Jun 08, 2022 5.030 5.130 5.010 5.090 29,037 +0.00(+0.00%)
Jun 07, 2022 5.100 5.160 4.950 5.090 110,639 -0.09(-1.74%)
Jun 06, 2022 5.060 5.220 5.030 5.180 211,460 +0.17(+3.39%)
Jun 03, 2022 5.050 5.130 4.890 5.010 72,995 -0.10(-1.96%)
Jun 02, 2022 4.810 5.110 4.800 5.110 314,754 +0.27(+5.58%)
Jun 01, 2022 4.820 4.990 4.820 4.840 71,203 +0.02(+0.41%)
May 31, 2022 5.050 5.050 4.670 4.820 486,778 -0.17(-3.41%)
May 27, 2022 4.850 5.070 4.850 4.990 148,132 +0.20(+4.18%)
May 26, 2022 4.640 4.860 4.640 4.790 366,903 +0.23(+5.04%)
May 25, 2022 4.570 4.710 4.440 4.560 159,672 -0.06(-1.30%)
May 24, 2022 4.480 4.670 4.350 4.620 99,546 +0.13(+2.90%)
May 23, 2022 4.540 4.630 4.380 4.490 119,855 -0.05(-1.10%)
May 20, 2022 4.720 4.810 4.360 4.540 156,546 -0.16(-3.40%)
May 19, 2022 4.690 4.879 4.590 4.700 256,596 +0.01(+0.21%)
May 18, 2022 4.680 4.765 4.630 4.690 117,487 -0.03(-0.64%)
May 17, 2022 4.700 4.760 4.560 4.720 100,425 +0.10(+2.16%)
May 16, 2022 5.150 5.150 4.590 4.620 98,969 -0.54(-10.47%)
May 13, 2022 4.640 5.230 4.640 5.160 166,739 +0.51(+10.97%)
May 12, 2022 4.350 4.820 4.100 4.650 176,528 -0.08(-1.69%)
May 11, 2022 4.770 4.990 4.680 4.730 204,297 -0.08(-1.66%)
May 10, 2022 5.130 5.150 4.775 4.810 386,643 -0.18(-3.61%)
May 09, 2022 5.000 5.055 4.880 4.990 262,798 -0.07(-1.38%)
May 06, 2022 5.320 5.320 4.950 5.060 113,562 -0.19(-3.62%)
May 05, 2022 5.330 5.360 5.121 5.250 74,446 -0.20(-3.67%)
May 04, 2022 5.170 5.480 5.010 5.450 122,324 +0.26(+5.01%)
May 03, 2022 5.370 5.540 5.140 5.190 127,540 -0.21(-3.89%)
May 02, 2022 5.320 5.610 5.000 5.400 161,083 +0.05(+0.93%)
Apr 29, 2022 5.160 5.620 5.160 5.350 246,048 +0.18(+3.48%)
Apr 28, 2022 5.010 5.200 4.870 5.170 711,015 +0.19(+3.82%)
Apr 27, 2022 5.100 5.100 4.910 4.980 373,550 -0.08(-1.58%)
Apr 26, 2022 5.400 5.400 4.840 5.060 652,374 -0.16(-3.07%)
Apr 25, 2022 5.160 5.380 5.000 5.220 608,202 +0.10(+1.95%)
Apr 22, 2022 5.580 5.790 5.030 5.120 498,243 -0.48(-8.57%)
Apr 21, 2022 5.420 5.640 5.350 5.600 161,255 +0.26(+4.87%)
Apr 20, 2022 5.560 5.580 5.290 5.340 314,665 -0.14(-2.55%)
Apr 19, 2022 5.550 5.655 5.270 5.480 336,201 -0.02(-0.36%)
Apr 18, 2022 5.660 5.760 5.260 5.500 364,876 -0.19(-3.34%)
Apr 14, 2022 5.870 5.880 5.680 5.690 138,572 -0.23(-3.89%)
Apr 13, 2022 5.780 5.961 5.710 5.920 86,877 +0.18(+3.14%)
Apr 12, 2022 6.000 6.140 5.720 5.740 84,658 -0.15(-2.55%)
Apr 11, 2022 5.720 6.000 5.710 5.890 70,822 -0.01(-0.17%)
Apr 08, 2022 5.860 6.049 5.650 5.900 275,511 +0.12(+2.08%)
Apr 07, 2022 6.200 6.320 5.685 5.780 980,600 -0.33(-5.40%)
Apr 06, 2022 6.930 6.930 6.020 6.110 310,946 -0.99(-13.94%)
Apr 05, 2022 7.010 7.310 6.880 7.100 222,913 -0.09(-1.25%)
Apr 04, 2022 6.640 7.300 6.640 7.190 359,363 +0.64(+9.77%)
Apr 01, 2022 6.390 6.710 6.370 6.550 171,993 +0.15(+2.34%)
Mar 31, 2022 6.400 6.540 6.280 6.400 59,763 -0.06(-0.93%)
Mar 30, 2022 6.310 6.505 6.281 6.460 165,793 +0.14(+2.22%)
Mar 29, 2022 6.430 6.640 6.220 6.320 220,349 +0.01(+0.16%)
Mar 28, 2022 6.650 6.670 6.000 6.310 620,041 -0.35(-5.26%)
Mar 25, 2022 7.210 7.230 6.550 6.660 66,890 -0.52(-7.24%)
Mar 24, 2022 7.260 7.260 7.030 7.180 49,819 -0.14(-1.91%)
Mar 23, 2022 7.260 7.450 7.152 7.320 179,172 +0.02(+0.27%)
Mar 22, 2022 7.310 7.630 7.020 7.300 292,583 +0.09(+1.25%)
Mar 21, 2022 6.550 7.240 6.420 7.210 444,682 +0.71(+10.92%)
Mar 18, 2022 6.250 6.590 6.210 6.500 202,064 +0.03(+0.46%)
Mar 17, 2022 6.240 6.530 6.230 6.470 79,427 +0.17(+2.70%)
Mar 16, 2022 6.340 6.680 6.160 6.300 454,238 +0.07(+1.12%)
Mar 15, 2022 6.000 6.250 5.920 6.230 504,592 +0.22(+3.66%)
Mar 14, 2022 6.060 6.120 5.830 6.010 122,068 +0.03(+0.50%)
Mar 11, 2022 6.280 6.280 5.910 5.980 367,906 -0.26(-4.17%)
Mar 10, 2022 6.310 6.450 6.140 6.240 163,409 -0.22(-3.41%)
Mar 09, 2022 6.690 6.760 6.440 6.460 247,426 -0.02(-0.31%)
Mar 08, 2022 6.250 6.640 6.240 6.480 277,764 +0.19(+3.02%)
Mar 07, 2022 6.740 6.800 5.860 6.290 549,441 -0.50(-7.36%)
Mar 04, 2022 7.350 7.380 6.670 6.790 143,631 -0.74(-9.83%)
Mar 03, 2022 7.480 7.690 7.350 7.530 290,595 -0.07(-0.92%)
Mar 02, 2022 7.440 7.630 7.200 7.600 256,880 +0.18(+2.43%)
Mar 01, 2022 7.010 7.450 6.915 7.420 507,828 +0.32(+4.51%)
Feb 28, 2022 7.300 7.355 6.500 7.100 780,761 -0.39(-5.21%)
Feb 25, 2022 7.320 7.590 7.300 7.490 231,369 +0.25(+3.45%)
Feb 24, 2022 6.860 7.250 6.680 7.240 288,375 +0.08(+1.12%)
Feb 23, 2022 7.260 7.370 7.040 7.160 362,346 -0.02(-0.28%)
Feb 22, 2022 7.050 7.350 6.870 7.180 95,617 +0.08(+1.13%)
Feb 18, 2022 7.100 0 -0.35(-4.70%)
Feb 17, 2022 7.760 7.760 7.320 7.450 221,702 -0.29(-3.75%)
Feb 16, 2022 7.010 8.307 6.820 7.740 947,792 +0.73(+10.41%)
Feb 15, 2022 6.770 7.170 6.556 7.010 540,923 +0.41(+6.21%)
Feb 14, 2022 6.500 6.820 6.390 6.600 181,605 +0.11(+1.69%)
Feb 11, 2022 6.730 6.810 6.295 6.490 222,052 -0.15(-2.26%)
Feb 10, 2022 6.600 6.750 6.460 6.640 176,321 -0.10(-1.48%)
Feb 09, 2022 6.650 6.840 6.450 6.740 631,253 +0.21(+3.22%)
Feb 08, 2022 6.260 6.540 6.010 6.530 208,620 +0.20(+3.16%)
Feb 07, 2022 6.110 6.400 6.040 6.330 208,779 +0.29(+4.80%)
Feb 04, 2022 5.630 6.101 5.560 6.040 149,148 +0.43(+7.66%)
Feb 03, 2022 5.700 5.530 5.610 206,879 -0.25(-4.27%)
Feb 02, 2022 6.270 6.270 5.790 5.860 130,747 -0.41(-6.54%)
Feb 01, 2022 6.010 6.300 5.830 6.270 245,166 +0.27(+4.50%)
Jan 31, 2022 5.480 6.000 389,894 +0.62(+11.52%)
Jan 28, 2022 5.420 5.560 5.070 5.380 354,338 +0.03(+0.56%)
Jan 27, 2022 5.670 5.760 5.300 5.350 512,257 -0.31(-5.48%)
Jan 26, 2022 5.410 5.890 5.395 5.660 297,994 +0.32(+5.99%)
Jan 25, 2022 5.530 5.680 5.296 5.340 243,209 -0.35(-6.15%)
Jan 24, 2022 5.820 5.880 5.380 5.690 726,834 -0.05(-0.87%)
Jan 21, 2022 6.260 6.260 5.710 5.740 343,163 -0.56(-8.89%)
Jan 20, 2022 6.500 6.590 6.260 6.300 492,817 -0.16(-2.48%)
Jan 19, 2022 6.190 6.470 6.130 6.460 371,011 +0.36(+5.90%)
Jan 18, 2022 6.360 6.370 6.060 6.100 255,090 -0.41(-6.30%)
Jan 14, 2022 6.510 0 -0.22(-3.27%)
Jan 13, 2022 7.090 7.160 6.620 6.730 357,582 -0.29(-4.13%)
Jan 12, 2022 7.110 7.360 7.000 7.020 361,675 +0.07(+1.01%)
Jan 11, 2022 6.740 7.030 6.668 6.950 364,993 +0.22(+3.27%)
Jan 10, 2022 6.780 6.910 6.275 6.730 589,946 -0.11(-1.61%)
Jan 07, 2022 7.370 7.370 6.740 6.840 233,846 -0.39(-5.39%)
Jan 06, 2022 7.130 7.300 6.840 7.230 190,070 +0.01(+0.14%)
Jan 05, 2022 7.620 7.790 7.070 7.220 230,030 -0.43(-5.62%)
Jan 04, 2022 8.150 8.230 7.500 7.650 199,874 -0.47(-5.79%)
Jan 03, 2022 8.300 8.300 7.800 8.120 187,779 +0.10(+1.25%)
Dec 31, 2021 7.970 8.020 7.770 8.020 165,714 +0.17(+2.17%)
Dec 30, 2021 8.100 8.150 7.700 7.850 308,282 -0.34(-4.15%)
Dec 29, 2021 8.380 8.490 7.770 8.190 255,592 -0.16(-1.92%)
Dec 28, 2021 8.000 8.400 7.800 8.350 252,262 +0.41(+5.16%)
Dec 27, 2021 7.990 8.790 7.660 7.940 209,287 -0.16(-1.98%)
Dec 23, 2021 8.230 8.230 8.040 8.100 107,465 -0.14(-1.70%)
Dec 22, 2021 8.330 8.390 8.176 8.240 69,417 -0.15(-1.79%)
Dec 21, 2021 8.720 8.830 8.370 8.390 67,690 -0.30(-3.45%)
Dec 20, 2021 8.530 8.780 8.380 8.690 116,209 -0.05(-0.57%)
Dec 17, 2021 8.370 8.770 8.120 8.740 140,534 +0.20(+2.34%)
Dec 16, 2021 8.320 8.570 8.200 8.540 445,672 +0.27(+3.26%)
Dec 15, 2021 8.170 8.335 8.010 8.270 255,632 +0.11(+1.35%)
Dec 14, 2021 7.910 8.245 7.880 8.160 182,400 +0.23(+2.90%)
Dec 13, 2021 8.310 8.390 7.800 7.930 143,937 -0.36(-4.34%)
Dec 10, 2021 8.700 8.800 8.040 8.290 133,754 -0.42(-4.82%)
Dec 09, 2021 8.460 8.730 8.400 8.710 150,249 +0.13(+1.52%)
Dec 08, 2021 8.440 8.720 8.390 8.580 166,549 -0.01(-0.12%)
Dec 07, 2021 8.250 8.600 8.250 8.590 208,984 +0.50(+6.18%)
Dec 06, 2021 8.030 8.150 7.730 8.090 222,420 +0.05(+0.62%)
Dec 03, 2021 8.380 8.525 7.900 8.040 282,364 -0.38(-4.51%)
Dec 02, 2021 8.200 8.500 8.100 8.420 262,251 +0.50(+6.31%)
Dec 01, 2021 7.800 8.280 7.800 7.920 317,685 +0.12(+1.54%)
Nov 30, 2021 8.290 8.509 7.800 7.800 1,298,616 -0.51(-6.14%)
Nov 29, 2021 8.700 8.820 8.150 8.310 253,593 -0.37(-4.26%)
Nov 26, 2021 8.480 8.950 8.480 8.680 231,995 +0.19(+2.24%)
Nov 24, 2021 8.520 9.020 8.460 8.490 241,387 -0.13(-1.51%)
Nov 23, 2021 9.210 9.210 8.585 8.620 335,001 -0.42(-4.65%)
Nov 22, 2021 9.300 9.830 8.720 9.040 490,479 -0.22(-2.38%)
Nov 19, 2021 9.710 9.760 9.201 9.260 180,672 -0.24(-2.53%)
Nov 18, 2021 9.680 9.620 9.460 9.500 138,335 -0.11(-1.14%)
Nov 17, 2021 9.730 10.00 9.410 9.610 388,565 -0.29(-2.93%)
Nov 16, 2021 9.990 10.14 9.850 9.900 178,607 -0.05(-0.50%)
Nov 15, 2021 10.01 10.47 9.890 9.950 581,758 -0.72(-6.75%)
Nov 12, 2021 9.720 11.13 9.720 10.67 648,710 +1.11(+11.61%)
Nov 11, 2021 9.940 10.14 9.000 9.560 788,460 -0.23(-2.35%)
Nov 10, 2021 11.00 9.790 414,489 -0.41(-4.02%)
Nov 09, 2021 10.35 10.50 10.01 10.20 212,946 -0.19(-1.83%)
Nov 08, 2021 10.34 10.57 10.31 10.39 85,385 -0.06(-0.57%)
Nov 05, 2021 10.81 10.81 10.41 10.45 155,864 -0.23(-2.15%)
Nov 04, 2021 10.94 10.95 10.60 10.68 127,669 -0.22(-2.02%)
Nov 03, 2021 10.99 11.18 10.73 10.90 221,601 -0.10(-0.91%)
Nov 02, 2021 11.24 11.30 10.98 11.00 147,795 -0.24(-2.14%)
Nov 01, 2021 11.25 11.40 11.15 11.24 292,898 +0.07(+0.63%)
Oct 29, 2021 10.97 11.25 11.17 226,055 +0.12(+1.09%)
Oct 28, 2021 10.97 11.05 216,154 +0.18(+1.66%)
Oct 27, 2021 11.05 11.20 10.82 10.87 369,191 -0.18(-1.63%)
Oct 26, 2021 11.05 11.05 316,525 +0.07(+0.64%)
Oct 25, 2021 11.04 10.93 10.98 307,832 -0.01(-0.09%)
Oct 22, 2021 10.95 11.37 10.80 10.99 262,736 +0.09(+0.83%)
Oct 21, 2021 11.00 11.14 10.80 10.90 403,361 -0.06(-0.55%)
Oct 20, 2021 10.93 11.06 10.70 10.96 155,208 +0.05(+0.46%)
Oct 19, 2021 10.68 11.10 10.67 10.91 288,511 +0.04(+0.37%)
Oct 18, 2021 10.38 10.95 10.06 10.87 707,842 +0.50(+4.82%)
Oct 15, 2021 10.20 10.48 10.03 10.37 610,787 +0.17(+1.67%)
Oct 14, 2021 10.11 10.24 9.990 10.20 378,938 +0.22(+2.20%)
Oct 13, 2021 10.39 10.39 9.820 9.980 163,726 -0.23(-2.25%)
Oct 12, 2021 10.12 10.37 10.00 10.21 266,487 +0.17(+1.69%)
Oct 11, 2021 10.25 10.50 9.940 10.04 290,964 +0.08(+0.80%)
Oct 08, 2021 9.990 10.26 9.900 9.960 657,482 +0.02(+0.20%)
Oct 07, 2021 9.000 10.07 8.900 9.940 547,840 +0.67(+7.23%)
Oct 06, 2021 8.750 9.360 8.750 9.270 242,063 +0.52(+5.94%)
Oct 05, 2021 9.170 9.170 8.660 8.750 233,195 -0.24(-2.67%)
Oct 04, 2021 9.150 9.380 8.750 8.990 398,315 -0.28(-3.02%)
Oct 01, 2021 9.340 9.580 8.870 9.270 581,174 +0.01(+0.11%)
Sep 30, 2021 9.500 9.700 8.910 9.260 247,076 -0.21(-2.22%)
Sep 29, 2021 9.590 9.901 9.310 9.470 162,008 +0.02(+0.21%)
Sep 28, 2021 10.14 10.19 9.450 9.450 267,981 -0.91(-8.78%)
Sep 27, 2021 10.49 10.50 9.810 10.36 364,785 +0.09(+0.88%)
Sep 24, 2021 10.71 10.81 10.21 10.27 205,480 -0.24(-2.28%)
Sep 23, 2021 10.80 10.97 10.25 10.51 289,003 -0.20(-1.87%)
Sep 22, 2021 11.28 11.28 10.64 10.71 289,283 -0.47(-4.20%)
Sep 21, 2021 11.00 11.60 10.63 11.18 264,805 +0.18(+1.64%)
Sep 20, 2021 10.98 11.48 10.77 11.00 284,815 -0.22(-1.96%)
Sep 17, 2021 12.29 12.49 11.00 11.22 495,277 -0.93(-7.65%)
Sep 16, 2021 10.17 13.24 10.10 12.15 1,710,670 +2.01(+19.82%)
Sep 15, 2021 10.34 10.55 10.06 10.14 163,692 -0.20(-1.93%)
Sep 14, 2021 10.25 10.47 10.06 10.34 228,331 +0.14(+1.37%)
Sep 13, 2021 10.40 10.69 10.00 10.20 288,086 +0.13(+1.29%)
Sep 10, 2021 9.870 10.22 9.826 10.07 361,982 +0.35(+3.60%)
Sep 09, 2021 9.760 10.07 9.660 9.720 315,406 -0.05(-0.51%)
Sep 08, 2021 10.50 10.73 9.540 9.770 302,719 -0.82(-7.74%)
Sep 07, 2021 11.00 11.50 10.53 10.59 235,247 -0.41(-3.73%)
Sep 03, 2021 11.51 11.66 10.87 11.00 414,959 -0.24(-2.14%)
Sep 02, 2021 11.09 11.70 11.09 11.24 405,615 +0.22(+2.00%)
Sep 01, 2021 10.50 11.57 10.40 11.02 749,075 +0.77(+7.51%)
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.