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

Nova Lifestyle Inc (NQ: NVFY )

1.720 +0.070 (+4.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 29, 2014 110.00 109.00 109.00 109.00 2,388 -0.25(-0.23%)
Aug 28, 2014 110.00 112.00 106.75 109.25 4,301 +0.00(+0.00%)
Aug 27, 2014 109.50 110.00 108.00 109.25 1,530 +0.25(+0.23%)
Aug 26, 2014 108.50 111.25 107.50 109.00 3,061 -0.50(-0.46%)
Aug 25, 2014 111.00 111.25 109.25 109.50 2,374 -0.50(-0.45%)
Aug 22, 2014 110.00 112.25 108.38 110.00 3,503 +0.00(+0.00%)
Aug 21, 2014 107.00 110.25 105.25 110.00 10,287 +1.50(+1.38%)
Aug 20, 2014 107.25 110.25 106.50 108.50 8,099 +1.50(+1.40%)
Aug 19, 2014 107.25 108.50 105.25 107.00 4,152 +1.50(+1.42%)
Aug 18, 2014 104.25 106.00 103.75 105.50 3,210 +0.50(+0.48%)
Aug 15, 2014 107.00 107.00 103.75 105.00 2,654 -2.00(-1.87%)
Aug 14, 2014 109.25 109.25 104.25 107.00 2,225 +0.00(+0.00%)
Aug 13, 2014 108.75 109.50 106.25 107.00 6,270 -1.00(-0.93%)
Aug 12, 2014 102.25 110.75 102.25 108.00 11,398 +5.50(+5.37%)
Aug 11, 2014 104.75 105.00 101.75 102.50 1,328 -2.00(-1.91%)
Aug 08, 2014 103.75 106.00 102.25 104.50 1,826 +1.00(+0.97%)
Aug 07, 2014 103.50 103.75 100.50 103.50 2,198 +0.25(+0.24%)
Aug 06, 2014 103.75 104.00 101.50 103.25 1,259 -0.25(-0.24%)
Aug 05, 2014 105.00 105.50 100.50 103.50 1,958 -1.00(-0.96%)
Aug 04, 2014 105.00 106.25 103.25 104.50 1,277 +0.00(+0.00%)
Aug 01, 2014 105.00 105.00 102.50 104.50 2,411 +0.75(+0.72%)
Jul 31, 2014 105.50 107.75 102.75 103.75 2,150 -1.00(-0.95%)
Jul 30, 2014 104.56 106.00 103.50 104.75 1,714 +0.00(+0.00%)
Jul 29, 2014 105.50 106.25 103.50 104.75 1,422 -0.25(-0.24%)
Jul 28, 2014 105.00 106.50 103.25 105.00 2,251 +0.25(+0.24%)
Jul 25, 2014 106.25 107.50 103.75 104.75 2,109 -0.25(-0.24%)
Jul 24, 2014 109.25 110.00 104.50 105.00 2,170 -3.50(-3.23%)
Jul 23, 2014 113.75 113.75 106.25 108.50 765 -0.25(-0.23%)
Jul 22, 2014 110.25 113.75 107.25 108.75 1,429 -0.50(-0.46%)
Jul 21, 2014 109.75 114.25 106.25 109.25 1,442 -0.50(-0.46%)
Jul 18, 2014 115.75 116.25 107.50 109.75 4,951 -3.00(-2.66%)
Jul 17, 2014 116.25 116.75 111.25 112.75 1,881 -2.75(-2.38%)
Jul 16, 2014 116.25 116.75 115.25 115.50 2,294 +0.50(+0.43%)
Jul 15, 2014 116.25 117.25 113.50 115.00 975 -0.50(-0.43%)
Jul 14, 2014 115.11 116.25 115.00 115.50 2,098 +1.00(+0.87%)
Jul 11, 2014 112.00 117.00 112.00 114.50 3,881 +2.75(+2.46%)
Jul 10, 2014 112.00 113.00 111.00 111.75 2,412 +0.00(+0.00%)
Jul 09, 2014 113.75 113.75 109.25 111.75 3,309 +0.25(+0.23%)
Jul 08, 2014 115.50 115.50 110.00 111.50 2,890 -2.00(-1.76%)
Jul 07, 2014 115.75 119.50 112.75 113.50 2,221 -3.50(-2.99%)
Jul 03, 2014 121.25 117.00 117.00 117.00 3,008 -2.50(-2.09%)
Jul 02, 2014 115.00 122.00 115.00 119.50 9,039 +4.00(+3.46%)
Jul 01, 2014 118.25 119.50 114.00 115.50 2,222 -1.25(-1.07%)
Jun 30, 2014 116.25 118.75 111.50 116.75 6,760 +6.00(+5.42%)
Jun 27, 2014 107.75 112.50 107.50 110.75 3,668 +3.00(+2.78%)
Jun 26, 2014 106.25 108.75 106.25 107.75 2,411 +1.75(+1.65%)
Jun 25, 2014 106.50 107.00 103.75 106.00 2,818 +0.00(+0.00%)
Jun 24, 2014 107.75 107.75 104.25 106.00 1,398 -1.00(-0.93%)
Jun 23, 2014 105.00 109.50 104.00 107.00 2,127 +1.50(+1.42%)
Jun 20, 2014 105.50 105.75 103.00 105.50 1,466 +1.25(+1.20%)
Jun 19, 2014 106.50 106.50 103.00 104.25 1,697 -2.25(-2.11%)
Jun 18, 2014 105.75 108.25 105.00 106.50 1,911 +0.00(+0.00%)
Jun 17, 2014 106.25 109.50 105.00 106.50 1,100 -0.25(-0.23%)
Jun 16, 2014 105.00 108.25 104.50 106.75 1,625 +1.75(+1.67%)
Jun 13, 2014 105.75 106.25 104.00 105.00 1,915 -0.50(-0.47%)
Jun 12, 2014 103.75 106.50 103.25 105.50 4,964 +2.25(+2.18%)
Jun 11, 2014 103.50 103.75 102.62 103.25 712 +0.75(+0.73%)
Jun 10, 2014 102.75 103.25 100.75 102.50 3,614 -0.50(-0.49%)
Jun 06, 2014 101.00 105.00 100.25 103.00 5,781 +2.75(+2.74%)
Jun 05, 2014 102.50 103.75 98.00 100.25 5,878 -1.50(-1.47%)
Jun 04, 2014 103.50 103.75 101.25 101.75 398 -0.25(-0.25%)
Jun 03, 2014 103.00 103.25 100.50 102.00 404 +0.75(+0.74%)
Jun 02, 2014 103.50 104.50 98.00 101.25 1,760 +1.00(+1.00%)
May 30, 2014 97.50 100.75 97.50 100.25 4,674 +1.75(+1.78%)
May 29, 2014 101.50 101.50 97.50 98.50 2,799 -1.75(-1.75%)
May 28, 2014 104.50 104.50 97.75 100.25 5,168 -3.00(-2.91%)
May 27, 2014 106.75 106.75 102.12 103.25 2,196 +0.50(+0.49%)
May 23, 2014 106.25 102.75 102.75 102.75 16,216 -2.25(-2.15%)
May 22, 2014 106.25 106.25 104.00 105.00 401 +0.00(+0.00%)
May 21, 2014 105.75 106.75 103.75 105.00 1,554 -0.75(-0.71%)
May 20, 2014 102.75 105.75 102.50 105.75 3,334 +2.25(+2.17%)
May 19, 2014 103.50 104.75 101.75 103.50 886 +1.75(+1.72%)
May 16, 2014 106.75 106.75 101.00 101.75 2,672 -2.50(-2.40%)
May 15, 2014 105.50 106.50 102.00 104.25 2,786 -0.75(-0.71%)
May 14, 2014 103.75 105.50 100.25 105.00 2,338 +2.50(+2.44%)
May 13, 2014 103.75 103.75 102.50 102.50 814 -0.25(-0.24%)
May 12, 2014 106.75 106.75 102.50 102.75 1,157 -2.25(-2.14%)
May 09, 2014 106.25 106.25 104.12 105.00 688 +0.00(+0.00%)
May 08, 2014 105.50 107.25 103.75 105.00 1,459 -1.00(-0.94%)
May 07, 2014 109.00 110.00 105.00 106.00 2,155 -2.00(-1.85%)
May 06, 2014 110.75 110.75 106.88 108.00 2,002 -0.75(-0.69%)
May 05, 2014 111.00 111.00 107.62 108.75 2,315 -1.25(-1.14%)
May 02, 2014 111.25 112.50 105.25 110.00 4,771 -1.25(-1.12%)
May 01, 2014 110.25 115.00 109.25 111.25 6,180 +0.25(+0.23%)
Apr 30, 2014 104.00 112.50 101.75 111.00 5,537 +8.75(+8.56%)
Apr 29, 2014 109.00 111.25 99.25 102.25 7,639 -7.75(-7.05%)
Apr 28, 2014 119.00 121.75 108.00 110.00 4,891 -8.00(-6.78%)
Apr 25, 2014 124.00 126.75 117.50 118.00 5,085 -5.75(-4.65%)
Apr 24, 2014 127.75 128.75 122.75 123.75 5,022 -4.50(-3.51%)
Apr 23, 2014 127.75 129.50 123.50 128.25 3,843 -0.75(-0.58%)
Apr 22, 2014 124.00 130.00 121.25 129.00 5,624 +4.75(+3.82%)
Apr 21, 2014 125.50 131.00 120.00 124.25 10,464 -1.00(-0.80%)
Apr 17, 2014 130.75 125.25 125.25 125.25 8,276 -4.50(-3.47%)
Apr 16, 2014 132.50 134.75 125.25 129.75 14,342 +5.50(+4.43%)
Apr 15, 2014 153.50 156.25 122.50 124.25 20,094 -29.00(-18.92%)
Apr 14, 2014 179.75 180.00 151.50 153.25 22,208 -39.25(-20.39%)
Apr 11, 2014 192.75 196.25 190.00 192.50 3,169 -2.50(-1.28%)
Apr 10, 2014 196.75 197.50 189.38 195.00 4,708 -3.00(-1.52%)
Apr 09, 2014 199.75 199.75 195.00 198.00 5,746 +7.12(+3.73%)
Apr 08, 2014 186.50 197.00 186.25 190.88 2,699 +1.88(+0.99%)
Apr 07, 2014 192.50 195.00 186.00 189.00 3,020 -5.00(-2.58%)
Apr 04, 2014 197.50 200.00 189.50 194.00 4,030 -3.00(-1.52%)
Apr 03, 2014 199.75 203.75 195.25 197.00 7,586 -0.25(-0.13%)
Apr 02, 2014 195.75 199.00 194.00 197.25 2,133 +2.75(+1.41%)
Apr 01, 2014 200.00 200.00 192.00 194.50 3,626 -4.50(-2.26%)
Mar 31, 2014 190.00 202.50 188.75 199.00 6,808 +8.75(+4.60%)
Mar 28, 2014 189.25 193.75 189.25 190.25 3,321 +0.75(+0.40%)
Mar 27, 2014 193.50 198.75 185.50 189.50 3,184 -5.25(-2.70%)
Mar 26, 2014 210.00 210.00 190.75 194.75 5,116 -12.00(-5.80%)
Mar 25, 2014 208.75 212.00 203.75 206.75 4,647 +1.25(+0.61%)
Mar 24, 2014 196.00 206.25 196.00 205.50 6,339 +10.75(+5.52%)
Mar 21, 2014 188.00 200.00 187.75 194.75 13,917 +6.25(+3.32%)
Mar 20, 2014 189.00 197.00 187.75 188.50 3,462 -3.75(-1.95%)
Mar 19, 2014 192.00 199.25 187.50 192.25 3,718 -3.25(-1.66%)
Mar 18, 2014 180.50 198.75 180.25 195.50 6,663 +13.25(+7.27%)
Mar 17, 2014 182.00 187.50 180.00 182.25 3,402 +4.25(+2.39%)
Mar 14, 2014 171.50 181.25 170.00 178.00 5,238 +4.25(+2.45%)
Mar 13, 2014 194.75 195.00 172.00 173.75 9,106 -18.25(-9.51%)
Mar 12, 2014 207.00 208.93 184.50 192.00 8,355 -12.75(-6.23%)
Mar 11, 2014 207.75 216.25 202.50 204.75 5,075 -5.50(-2.62%)
Mar 10, 2014 216.25 222.50 202.00 210.25 6,772 -9.00(-4.10%)
Mar 07, 2014 208.75 224.50 208.75 219.25 13,984 +12.00(+5.79%)
Mar 06, 2014 182.75 209.00 182.50 207.25 14,045 +23.25(+12.64%)
Mar 05, 2014 187.25 188.47 182.53 184.00 2,593 -3.25(-1.74%)
Mar 04, 2014 187.50 193.00 183.75 187.25 2,967 +0.25(+0.13%)
Mar 03, 2014 180.00 189.50 180.00 187.00 3,314 +5.50(+3.03%)
Feb 28, 2014 180.25 182.50 176.25 181.50 2,957 -0.75(-0.41%)
Feb 27, 2014 186.50 187.50 177.50 182.25 4,516 -2.25(-1.22%)
Feb 26, 2014 193.75 195.00 175.00 184.50 7,313 -8.50(-4.40%)
Feb 25, 2014 194.75 197.50 187.75 193.00 6,414 -2.25(-1.15%)
Feb 24, 2014 183.69 197.00 181.50 195.25 10,591 +13.75(+7.58%)
Feb 21, 2014 168.50 182.50 166.00 181.50 9,976 +13.00(+7.72%)
Feb 20, 2014 162.25 168.50 160.25 168.50 3,717 +9.00(+5.64%)
Feb 19, 2014 161.75 162.50 157.50 159.50 2,938 -3.00(-1.85%)
Feb 18, 2014 161.00 162.50 155.27 162.50 3,732 +3.25(+2.04%)
Feb 14, 2014 148.75 159.25 159.25 159.25 4,728 +10.00(+6.70%)
Feb 13, 2014 152.00 152.50 148.75 149.25 3,359 -2.75(-1.81%)
Feb 12, 2014 152.75 156.25 149.00 152.00 3,089 -0.50(-0.33%)
Feb 11, 2014 158.00 158.00 145.50 152.50 3,918 -4.50(-2.87%)
Feb 10, 2014 155.50 160.00 155.25 157.00 3,141 +0.50(+0.32%)
Feb 07, 2014 170.00 170.00 155.65 156.50 4,862 -9.00(-5.44%)
Feb 06, 2014 165.25 172.50 165.25 165.50 3,118 -1.00(-0.60%)
Feb 05, 2014 157.25 170.00 155.26 166.50 8,271 +9.34(+5.95%)
Feb 04, 2014 158.25 158.73 155.75 157.16 1,856 +0.66(+0.42%)
Feb 03, 2014 155.00 158.75 153.75 156.50 2,511 -0.50(-0.32%)
Jan 31, 2014 156.75 158.65 156.25 157.00 1,248 -1.47(-0.93%)
Jan 30, 2014 157.00 159.00 154.50 158.47 2,266 +1.47(+0.93%)
Jan 29, 2014 158.50 161.00 154.00 157.00 1,419 -1.75(-1.10%)
Jan 28, 2014 160.50 161.00 157.50 158.75 1,839 -0.29(-0.18%)
Jan 27, 2014 153.75 162.25 151.57 159.03 3,619 +2.53(+1.62%)
Jan 24, 2014 155.00 161.50 151.50 156.50 4,114 -2.22(-1.40%)
Jan 23, 2014 160.00 168.50 155.00 158.72 3,790 -2.03(-1.26%)
Jan 22, 2014 145.00 162.25 140.00 160.75 8,613 +15.75(+10.86%)
Jan 21, 2014 170.00 170.00 138.50 145.00 13,655 -16.25(-10.08%)
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.