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 )

11.54 +0.07 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 16, 2024 11.58 11.61 11.37 11.54 677,978 +0.07(+0.61%)
May 15, 2024 11.43 11.66 11.40 11.47 1,207,623 +0.17(+1.50%)
May 14, 2024 11.16 11.44 11.13 11.30 622,326 +0.15(+1.35%)
May 13, 2024 11.17 11.26 11.10 11.15 513,413 +0.10(+0.90%)
May 10, 2024 11.23 11.25 11.01 11.05 554,607 -0.22(-1.95%)
May 09, 2024 11.09 11.30 11.05 11.27 465,054 +0.20(+1.81%)
May 08, 2024 11.23 11.27 11.07 11.07 483,000 -0.20(-1.77%)
May 07, 2024 11.21 11.30 11.10 11.27 549,017 +0.07(+0.63%)
May 06, 2024 10.76 11.20 10.72 11.20 590,144 +0.48(+4.48%)
May 03, 2024 10.91 10.93 10.70 10.72 319,999 -0.13(-1.20%)
May 02, 2024 10.82 10.85 10.61 10.85 546,512 +0.10(+0.93%)
May 01, 2024 10.83 10.89 10.54 10.75 766,408 -0.06(-0.56%)
Apr 30, 2024 10.76 10.83 10.70 10.81 458,296 -0.04(-0.37%)
Apr 29, 2024 10.84 10.90 10.75 10.85 540,672 -0.03(-0.28%)
Apr 26, 2024 10.77 10.89 10.71 10.88 429,966 +0.17(+1.59%)
Apr 25, 2024 10.55 10.72 10.46 10.71 456,417 +0.00(+0.00%)
Apr 24, 2024 10.74 10.86 10.56 10.71 460,786 +0.00(+0.00%)
Apr 23, 2024 10.49 10.71 10.48 10.71 490,387 +0.24(+2.29%)
Apr 22, 2024 10.50 10.58 10.28 10.47 385,937 +0.00(+0.00%)
Apr 19, 2024 10.42 10.53 10.37 10.47 503,973 +0.09(+0.87%)
Apr 18, 2024 10.38 10.52 10.28 10.38 633,523 +0.00(+0.00%)
Apr 17, 2024 10.56 10.58 10.37 10.38 414,541 -0.12(-1.14%)
Apr 16, 2024 10.45 10.62 10.31 10.50 634,187 +0.12(+1.16%)
Apr 15, 2024 10.59 10.68 10.34 10.38 694,694 -0.17(-1.61%)
Apr 12, 2024 10.80 10.88 10.53 10.55 1,295,367 -0.34(-3.12%)
Apr 11, 2024 10.96 10.98 10.64 10.89 720,226 -0.02(-0.18%)
Apr 10, 2024 11.05 11.19 10.88 10.91 535,707 -0.29(-2.59%)
Apr 09, 2024 11.00 11.21 10.98 11.20 724,101 +0.04(+0.36%)
Apr 08, 2024 11.38 11.43 11.12 11.16 1,003,152 -0.24(-2.11%)
Apr 05, 2024 10.96 11.47 10.90 11.40 1,169,834 +0.49(+4.49%)
Apr 04, 2024 11.10 11.35 10.90 10.91 1,456,308 -0.18(-1.62%)
Apr 03, 2024 10.76 11.10 10.66 11.09 1,051,293 +0.26(+2.40%)
Apr 02, 2024 10.85 10.98 10.62 10.83 994,455 -0.18(-1.63%)
Apr 01, 2024 11.30 11.30 10.98 11.01 1,027,531 -0.07(-0.63%)
Mar 28, 2024 11.45 11.51 11.06 11.08 2,223,707 -0.37(-3.23%)
Mar 27, 2024 11.92 11.95 11.15 11.45 1,910,898 -0.42(-3.54%)
Mar 26, 2024 11.67 12.18 11.67 11.87 1,706,143 +0.22(+1.89%)
Mar 25, 2024 11.48 11.72 11.43 11.65 901,580 +0.13(+1.13%)
Mar 22, 2024 11.66 11.95 11.51 11.52 400,109 -0.16(-1.37%)
Mar 21, 2024 11.72 11.93 11.59 11.68 941,324 -0.01(-0.09%)
Mar 20, 2024 11.51 11.74 11.43 11.69 1,189,836 +0.18(+1.56%)
Mar 19, 2024 11.43 11.67 11.25 11.51 643,878 -0.07(-0.60%)
Mar 18, 2024 11.61 11.82 11.54 11.58 1,616,647 +0.03(+0.26%)
Mar 15, 2024 11.60 11.61 11.41 11.55 938,497 -0.32(-2.70%)
Mar 14, 2024 11.72 11.95 11.71 11.87 816,042 -0.01(-0.08%)
Mar 13, 2024 11.85 12.29 11.64 11.88 1,634,975 +0.37(+3.21%)
Mar 12, 2024 11.60 11.69 11.28 11.51 1,267,408 +0.06(+0.52%)
Mar 11, 2024 11.41 11.50 11.26 11.45 1,025,279 +0.00(+0.00%)
Mar 08, 2024 11.72 11.88 11.43 11.45 725,122 -0.22(-1.89%)
Mar 07, 2024 11.66 11.77 11.48 11.67 647,907 +0.12(+1.04%)
Mar 06, 2024 11.75 11.85 11.53 11.55 926,516 -0.18(-1.53%)
Mar 05, 2024 12.03 12.09 11.61 11.73 635,194 -0.40(-3.30%)
Mar 04, 2024 12.49 12.50 12.10 12.13 1,354,986 -0.16(-1.30%)
Mar 01, 2024 12.01 12.31 11.86 12.29 1,085,260 +0.32(+2.67%)
Feb 29, 2024 12.00 12.04 11.90 11.97 779,642 +0.00(+0.00%)
Feb 28, 2024 11.79 12.05 11.65 11.97 577,659 +0.12(+1.01%)
Feb 27, 2024 11.98 12.04 11.77 11.85 746,442 -0.11(-0.92%)
Feb 26, 2024 11.74 12.03 11.73 11.96 1,427,786 +0.25(+2.13%)
Feb 23, 2024 11.68 11.74 11.36 11.71 935,965 +0.01(+0.09%)
Feb 22, 2024 11.33 11.79 11.31 11.70 1,855,840 +0.49(+4.37%)
Feb 21, 2024 11.04 11.27 10.77 11.21 1,853,230 +0.01(+0.09%)
Feb 20, 2024 11.77 11.92 10.86 11.20 2,852,204 -0.19(-1.67%)
Feb 16, 2024 11.01 11.45 10.90 11.39 2,477,701 +0.65(+6.05%)
Feb 15, 2024 10.59 10.75 9.962 10.74 3,035,919 +1.06(+10.95%)
Feb 14, 2024 9.260 9.700 9.220 9.680 887,292 +0.43(+4.65%)
Feb 13, 2024 9.140 9.325 8.910 9.250 637,894 -0.03(-0.32%)
Feb 12, 2024 9.410 9.500 9.280 9.280 258,537 -0.15(-1.59%)
Feb 09, 2024 9.530 9.530 9.350 9.430 372,454 +0.01(+0.11%)
Feb 08, 2024 9.380 9.555 9.305 9.420 350,971 +0.07(+0.75%)
Feb 07, 2024 9.320 9.440 9.180 9.350 464,837 +0.08(+0.86%)
Feb 06, 2024 9.260 9.319 9.010 9.270 465,823 +0.07(+0.76%)
Feb 05, 2024 9.210 9.270 9.095 9.200 290,461 -0.01(-0.11%)
Feb 02, 2024 9.170 9.260 9.055 9.210 310,749 +0.00(+0.00%)
Feb 01, 2024 9.070 9.225 9.035 9.210 311,298 +0.17(+1.88%)
Jan 31, 2024 9.250 9.295 9.000 9.040 444,245 -0.32(-3.42%)
Jan 30, 2024 9.450 9.570 9.330 9.360 353,551 -0.12(-1.27%)
Jan 29, 2024 9.160 9.510 9.100 9.480 792,835 +0.23(+2.49%)
Jan 26, 2024 9.250 9.305 9.010 9.250 1,365,664 +0.27(+3.01%)
Jan 25, 2024 8.820 9.045 8.730 8.980 1,017,034 +0.22(+2.51%)
Jan 24, 2024 9.040 9.040 8.750 8.760 388,355 -0.13(-1.46%)
Jan 23, 2024 9.000 9.000 8.820 8.890 432,253 -0.04(-0.45%)
Jan 22, 2024 8.530 8.940 8.530 8.930 2,918,473 +0.40(+4.69%)
Jan 19, 2024 8.380 8.570 8.290 8.530 498,454 +0.20(+2.40%)
Jan 18, 2024 8.260 8.410 8.230 8.330 403,685 +0.10(+1.22%)
Jan 17, 2024 7.930 8.240 7.910 8.230 550,320 +0.19(+2.36%)
Jan 16, 2024 8.090 8.174 7.920 8.040 698,084 -0.15(-1.83%)
Jan 12, 2024 8.230 8.390 8.040 8.190 693,877 -0.04(-0.49%)
Jan 11, 2024 8.320 8.320 7.965 8.230 630,922 +0.10(+1.23%)
Jan 10, 2024 8.590 8.640 7.960 8.130 1,704,319 -0.43(-5.02%)
Jan 09, 2024 8.470 8.635 8.400 8.560 602,013 +0.08(+0.94%)
Jan 08, 2024 8.250 8.540 8.220 8.480 548,190 +0.25(+3.04%)
Jan 05, 2024 8.180 8.260 8.130 8.230 565,617 +0.01(+0.12%)
Jan 04, 2024 8.240 8.370 8.120 8.220 425,622 +0.02(+0.24%)
Jan 03, 2024 8.380 8.450 8.085 8.200 760,405 -0.23(-2.73%)
Jan 02, 2024 8.580 8.580 8.290 8.430 863,397 -0.23(-2.66%)
Dec 29, 2023 8.670 8.790 8.550 8.660 509,594 -0.04(-0.46%)
Dec 28, 2023 8.690 8.705 8.540 8.700 712,917 +0.04(+0.46%)
Dec 27, 2023 8.740 8.840 8.630 8.660 1,456,652 -0.09(-1.03%)
Dec 26, 2023 8.830 8.850 8.661 8.750 799,718 -0.01(-0.11%)
Dec 22, 2023 8.440 8.790 8.340 8.760 1,125,166 +0.40(+4.78%)
Dec 21, 2023 8.280 8.360 8.190 8.360 2,975,259 +0.17(+2.08%)
Dec 20, 2023 8.240 8.420 8.180 8.190 745,590 -0.06(-0.73%)
Dec 19, 2023 8.310 8.375 8.150 8.250 763,317 +0.01(+0.12%)
Dec 18, 2023 8.230 8.320 7.950 8.240 1,145,817 +0.00(+0.00%)
Dec 15, 2023 8.340 8.360 8.120 8.240 689,162 -0.06(-0.72%)
Dec 14, 2023 8.350 8.430 8.090 8.300 1,133,103 +0.03(+0.36%)
Dec 13, 2023 8.330 8.330 8.060 8.270 959,877 -0.06(-0.72%)
Dec 12, 2023 8.600 8.690 8.310 8.330 663,301 -0.22(-2.57%)
Dec 11, 2023 8.570 8.630 8.500 8.550 1,192,264 +0.00(+0.00%)
Dec 08, 2023 8.380 8.580 8.300 8.550 1,630,289 +0.16(+1.91%)
Dec 07, 2023 8.350 8.430 8.330 8.390 1,078,858 +0.05(+0.60%)
Dec 06, 2023 8.450 8.480 8.275 8.340 1,101,477 -0.11(-1.30%)
Dec 05, 2023 8.440 8.500 8.354 8.450 1,259,111 -0.03(-0.35%)
Dec 04, 2023 8.410 8.529 8.090 8.480 906,963 +0.06(+0.71%)
Dec 01, 2023 8.500 8.515 8.340 8.420 808,421 -0.03(-0.36%)
Nov 30, 2023 8.500 8.598 8.305 8.450 978,395 -0.07(-0.82%)
Nov 29, 2023 8.410 8.560 8.410 8.520 678,045 +0.15(+1.79%)
Nov 28, 2023 8.410 8.550 8.370 8.370 712,217 -0.07(-0.83%)
Nov 27, 2023 8.490 8.520 8.400 8.440 764,563 -0.03(-0.35%)
Nov 24, 2023 8.600 8.600 8.350 8.470 441,069 -0.03(-0.35%)
Nov 22, 2023 8.200 8.500 8.190 8.500 1,003,595 +0.38(+4.68%)
Nov 21, 2023 7.990 8.260 7.990 8.120 2,130,516 +0.14(+1.75%)
Nov 20, 2023 7.990 8.120 7.920 7.980 1,357,597 -0.02(-0.25%)
Nov 17, 2023 8.020 8.097 7.640 8.000 887,047 +0.00(+0.00%)
Nov 16, 2023 7.950 8.100 7.900 8.000 728,363 +0.00(+0.00%)
Nov 15, 2023 8.020 8.130 7.880 8.000 2,726,196 +0.04(+0.50%)
Nov 14, 2023 8.220 8.380 7.610 7.960 1,875,432 +0.42(+5.57%)
Nov 13, 2023 7.360 7.610 7.320 7.540 599,689 +0.18(+2.45%)
Nov 10, 2023 7.310 7.440 7.260 7.360 329,176 +0.07(+0.96%)
Nov 09, 2023 7.350 7.420 7.220 7.290 215,976 -0.07(-0.95%)
Nov 08, 2023 7.260 7.380 7.230 7.360 179,935 +0.11(+1.52%)
Nov 07, 2023 7.210 7.395 7.150 7.250 297,830 +0.03(+0.42%)
Nov 06, 2023 7.360 7.470 7.120 7.220 234,876 -0.06(-0.82%)
Nov 03, 2023 6.960 7.320 6.950 7.280 431,198 +0.38(+5.51%)
Nov 02, 2023 6.970 6.990 6.850 6.900 348,634 +0.05(+0.73%)
Nov 01, 2023 6.660 6.870 6.640 6.850 284,593 +0.17(+2.54%)
Oct 31, 2023 6.620 6.680 6.555 6.680 244,809 +0.03(+0.45%)
Oct 30, 2023 6.530 6.680 6.514 6.650 332,454 +0.20(+3.10%)
Oct 27, 2023 6.610 6.715 6.365 6.450 656,494 -0.26(-3.87%)
Oct 26, 2023 6.800 6.840 6.670 6.710 1,422,048 -0.09(-1.32%)
Oct 25, 2023 6.950 6.950 6.720 6.800 650,210 -0.20(-2.86%)
Oct 24, 2023 6.870 7.025 6.830 7.000 304,809 +0.12(+1.74%)
Oct 23, 2023 6.890 6.960 6.710 6.880 277,113 -0.07(-1.01%)
Oct 20, 2023 7.140 7.140 6.930 6.950 338,810 -0.20(-2.80%)
Oct 19, 2023 7.230 7.310 7.100 7.150 348,866 -0.08(-1.11%)
Oct 18, 2023 7.290 7.295 7.160 7.230 290,506 -0.07(-0.96%)
Oct 17, 2023 7.180 7.310 7.160 7.300 250,103 +0.10(+1.39%)
Oct 16, 2023 6.990 7.220 6.980 7.200 298,212 +0.18(+2.56%)
Oct 13, 2023 7.080 7.095 6.950 7.020 441,290 -0.07(-0.99%)
Oct 12, 2023 7.340 7.345 7.020 7.090 350,835 -0.27(-3.67%)
Oct 11, 2023 7.460 7.550 7.295 7.360 288,269 -0.10(-1.34%)
Oct 10, 2023 7.360 7.660 7.360 7.460 390,429 +0.10(+1.36%)
Oct 09, 2023 7.500 7.530 7.270 7.360 310,364 -0.22(-2.90%)
Oct 06, 2023 7.470 7.580 7.420 7.580 225,316 +0.09(+1.20%)
Oct 05, 2023 7.480 7.565 7.390 7.490 397,090 -0.01(-0.13%)
Oct 04, 2023 7.470 7.555 7.380 7.500 217,446 +0.04(+0.54%)
Oct 03, 2023 7.580 7.580 7.380 7.460 375,580 -0.12(-1.58%)
Oct 02, 2023 7.660 7.760 7.440 7.580 414,222 -0.07(-0.92%)
Sep 29, 2023 7.640 7.785 7.570 7.650 307,605 +0.09(+1.19%)
Sep 28, 2023 7.560 7.615 7.450 7.560 309,304 +0.01(+0.13%)
Sep 27, 2023 7.400 7.625 7.380 7.550 421,247 +0.15(+2.03%)
Sep 26, 2023 7.450 7.460 7.340 7.400 333,935 -0.06(-0.80%)
Sep 25, 2023 7.390 7.470 7.440 7.460 164,039 +0.02(+0.27%)
Sep 22, 2023 7.500 7.530 7.341 7.440 503,736 -0.09(-1.20%)
Sep 21, 2023 7.450 7.540 7.360 7.530 299,527 +0.03(+0.40%)
Sep 20, 2023 7.690 7.789 7.480 7.500 524,963 -0.05(-0.66%)
Sep 19, 2023 7.300 7.710 7.270 7.550 1,143,816 +0.23(+3.14%)
Sep 18, 2023 7.350 7.470 7.280 7.320 294,561 -0.07(-0.95%)
Sep 15, 2023 7.280 7.425 7.180 7.390 392,757 +0.11(+1.51%)
Sep 14, 2023 7.290 7.300 7.120 7.280 401,546 +0.00(+0.00%)
Sep 13, 2023 7.450 7.460 7.200 7.280 424,224 -0.15(-2.02%)
Sep 12, 2023 7.310 7.450 7.100 7.430 436,962 +0.03(+0.41%)
Sep 11, 2023 7.920 7.920 7.390 7.400 503,992 -0.48(-6.09%)
Sep 08, 2023 7.960 8.070 7.765 7.880 228,948 -0.05(-0.63%)
Sep 07, 2023 7.860 7.940 7.710 7.930 403,295 -0.08(-1.00%)
Sep 06, 2023 8.100 8.190 7.970 8.010 263,390 -0.09(-1.11%)
Sep 05, 2023 8.180 8.286 8.070 8.100 621,967 -0.08(-0.98%)
Sep 01, 2023 8.070 8.230 8.050 8.180 803,057 +0.13(+1.61%)
Aug 31, 2023 7.930 8.140 7.900 8.050 770,267 +0.13(+1.64%)
Aug 30, 2023 7.790 7.920 7.700 7.920 764,108 +0.13(+1.67%)
Aug 29, 2023 7.660 7.840 7.660 7.790 511,885 +0.09(+1.17%)
Aug 28, 2023 7.700 7.840 7.620 7.700 308,313 +0.01(+0.13%)
Aug 25, 2023 7.670 7.810 7.610 7.690 403,656 +0.04(+0.52%)
Aug 24, 2023 7.700 7.830 7.545 7.650 374,630 -0.11(-1.42%)
Aug 23, 2023 7.450 7.790 7.360 7.760 629,379 +0.36(+4.86%)
Aug 22, 2023 7.400 7.470 7.350 7.400 372,346 +0.02(+0.27%)
Aug 21, 2023 7.550 7.600 7.346 7.380 391,311 -0.22(-2.89%)
Aug 18, 2023 7.450 7.620 7.410 7.600 290,908 +0.14(+1.88%)
Aug 17, 2023 7.700 7.700 7.410 7.460 400,097 -0.24(-3.12%)
Aug 16, 2023 7.630 7.730 7.540 7.700 563,905 +0.02(+0.26%)
Aug 15, 2023 7.640 7.710 7.480 7.680 281,567 +0.00(+0.00%)
Aug 14, 2023 7.710 7.750 7.615 7.680 398,986 -0.02(-0.26%)
Aug 11, 2023 7.380 7.795 7.380 7.700 728,381 +0.30(+4.05%)
Aug 10, 2023 7.820 7.820 7.329 7.400 783,758 -0.59(-7.38%)
Aug 09, 2023 8.100 8.150 7.890 7.990 702,321 -0.04(-0.50%)
Aug 08, 2023 7.850 8.090 7.650 8.030 503,267 +0.66(+8.96%)
Aug 07, 2023 7.400 7.440 7.304 7.370 212,287 -0.02(-0.27%)
Aug 04, 2023 7.420 7.450 7.300 7.390 215,646 +0.00(+0.00%)
Aug 03, 2023 7.250 7.450 7.130 7.390 277,206 +0.06(+0.82%)
Aug 02, 2023 7.700 7.720 7.290 7.330 338,045 -0.43(-5.54%)
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.