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

Mobiquity Technologies Inc (NQ: MOBQ )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 6, 2023 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, 2023 1.245 1.380 1.206 1.230 166,849 +0.01(+0.61%)
Jul 28, 2023 1.200 1.232 1.170 1.222 45,155 +0.01(+0.99%)
Jul 27, 2023 1.226 1.226 1.147 1.210 56,269 +0.04(+3.59%)
Jul 26, 2023 1.185 1.192 1.141 1.169 119,587 -0.00(-0.13%)
Jul 25, 2023 1.155 1.185 1.104 1.170 119,402 -0.06(-4.53%)
Jul 24, 2023 1.191 1.272 1.140 1.226 524,540 +0.00(+0.00%)
Jul 21, 2023 1.410 1.410 1.212 1.226 58,609 -0.06(-5.00%)
Jul 20, 2023 1.357 1.401 1.260 1.290 78,270 -0.06(-4.55%)
Jul 19, 2023 1.380 1.380 1.305 1.351 41,120 -0.02(-1.10%)
Jul 18, 2023 1.500 1.500 1.306 1.367 222,570 -0.11(-7.23%)
Jul 17, 2023 1.575 1.602 1.427 1.473 92,342 -0.07(-4.47%)
Jul 14, 2023 1.667 1.667 1.542 1.542 51,004 -0.11(-6.55%)
Jul 13, 2023 1.650 1.675 1.575 1.650 45,880 -0.02(-0.90%)
Jul 12, 2023 1.680 1.724 1.599 1.665 50,445 +0.02(+0.91%)
Jul 11, 2023 1.800 1.800 1.621 1.650 75,684 -0.12(-6.78%)
Jul 10, 2023 1.650 1.770 1.575 1.770 155,808 +0.12(+7.27%)
Jul 07, 2023 1.718 1.732 1.650 1.650 103,890 -0.05(-2.65%)
Jul 06, 2023 1.768 1.798 1.665 1.695 177,454 -0.13(-7.00%)
Jul 05, 2023 2.100 2.162 1.651 1.823 1,030,186 -0.00(-0.25%)
Jul 03, 2023 1.800 1.873 1.725 1.827 54,583 +0.11(+6.65%)
Jun 30, 2023 1.650 1.798 1.590 1.713 104,967 +0.08(+4.77%)
Jun 29, 2023 2.250 2.265 0.6330 1.635 570,016 -0.62(-27.38%)
Jun 28, 2023 2.400 2.400 2.252 2.252 123,716 -0.06(-2.53%)
Jun 27, 2023 2.430 2.475 2.265 2.310 105,395 -0.13(-5.46%)
Jun 26, 2023 2.670 2.670 2.400 2.443 63,049 -0.07(-2.75%)
Jun 23, 2023 2.550 2.625 2.438 2.513 46,946 +0.01(+0.48%)
Jun 22, 2023 2.620 2.622 2.438 2.501 61,140 -0.12(-4.74%)
Jun 21, 2023 2.655 2.685 2.503 2.625 71,281 +0.06(+2.34%)
Jun 20, 2023 2.890 2.890 2.565 2.565 96,977 -0.23(-8.16%)
Jun 16, 2023 2.850 2.925 2.730 2.793 125,059 -0.15(-5.00%)
Jun 15, 2023 2.850 3.150 2.730 2.940 162,679 +0.02(+0.51%)
Jun 14, 2023 3.150 3.525 2.850 2.925 429,370 -0.23(-7.14%)
Jun 13, 2023 2.397 3.300 2.325 3.150 400,626 +0.60(+23.38%)
Jun 12, 2023 2.490 2.655 2.472 2.553 135,959 -0.16(-5.76%)
Jun 09, 2023 2.716 2.826 2.417 2.709 417,897 -0.09(-3.37%)
Jun 08, 2023 2.820 2.873 2.565 2.804 585,648 -0.05(-1.63%)
Jun 07, 2023 4.461 5.471 2.785 2.850 11,930,325 +0.63(+28.29%)
Jun 06, 2023 2.271 2.355 2.102 2.221 107,662 -0.08(-3.39%)
Jun 05, 2023 2.400 2.489 2.200 2.300 98,916 -0.25(-9.82%)
Jun 02, 2023 2.595 2.595 2.430 2.550 68,817 +0.02(+0.71%)
Jun 01, 2023 2.563 2.661 2.477 2.532 70,902 -0.07(-2.71%)
May 31, 2023 2.550 2.759 2.499 2.603 89,502 -0.02(-0.74%)
May 30, 2023 2.538 2.668 2.490 2.622 101,671 +0.04(+1.39%)
May 26, 2023 2.550 2.685 2.430 2.586 108,165 -0.05(-1.77%)
May 25, 2023 2.550 2.818 2.484 2.632 202,013 +0.03(+0.98%)
May 24, 2023 2.538 3.282 2.334 2.607 446,160 +0.12(+4.70%)
May 23, 2023 2.298 2.550 2.253 2.490 127,671 +0.21(+9.14%)
May 22, 2023 2.338 2.400 2.280 2.281 100,753 +0.03(+1.33%)
May 19, 2023 2.324 2.472 2.175 2.252 212,503 -0.18(-7.40%)
May 18, 2023 2.565 2.907 2.384 2.432 1,262,600 +0.21(+9.60%)
May 17, 2023 2.304 2.304 2.169 2.219 192,799 -0.12(-5.19%)
May 16, 2023 2.296 2.355 2.175 2.340 267,391 -0.02(-0.64%)
May 15, 2023 2.370 2.458 2.308 2.355 154,073 -0.08(-3.38%)
May 12, 2023 2.482 2.535 2.295 2.438 240,041 -0.07(-2.69%)
May 11, 2023 2.546 2.625 2.400 2.505 374,103 -0.12(-4.73%)
May 10, 2023 3.174 3.225 2.625 2.630 1,008,561 -1.44(-35.36%)
May 09, 2023 3.325 5.295 3.213 4.068 10,893,642 +1.74(+74.97%)
May 08, 2023 2.100 2.430 2.124 2.325 257,896 +0.18(+8.39%)
May 05, 2023 2.216 2.216 2.115 2.145 37,149 -0.07(-3.05%)
May 04, 2023 2.262 2.298 2.103 2.212 96,670 -0.11(-4.84%)
May 03, 2023 2.250 2.520 2.221 2.325 121,269 +0.06(+2.65%)
May 02, 2023 2.470 2.475 2.103 2.265 131,848 -0.26(-10.33%)
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.