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

Telos Corp (NQ: TLS )

4.530 +0.180 (+4.14%)
Official Closing Price Updated: 4:15 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 31, 2021 31.91 33.00 31.41 33.00 488,425 +0.71(+2.20%)
Aug 30, 2021 32.89 33.04 32.22 32.29 717,918 -0.45(-1.37%)
Aug 27, 2021 31.93 33.06 31.87 32.74 780,432 +0.73(+2.28%)
Aug 26, 2021 31.71 32.71 31.71 32.01 548,848 +0.13(+0.41%)
Aug 25, 2021 31.39 32.41 31.38 31.88 707,358 +0.52(+1.66%)
Aug 24, 2021 30.18 31.61 30.09 31.36 768,113 +1.13(+3.74%)
Aug 23, 2021 29.36 30.91 29.28 30.23 971,706 +1.01(+3.46%)
Aug 20, 2021 27.39 29.75 27.14 29.22 1,428,920 +1.70(+6.18%)
Aug 19, 2021 25.72 27.54 25.72 27.52 953,431 +1.58(+6.09%)
Aug 18, 2021 25.81 26.40 25.37 25.94 439,101 +0.13(+0.50%)
Aug 17, 2021 25.07 26.08 24.50 25.81 1,538,710 +1.25(+5.09%)
Aug 16, 2021 25.99 26.00 23.96 24.56 1,202,941 -1.37(-5.28%)
Aug 13, 2021 27.05 27.11 25.77 25.93 742,919 -1.13(-4.18%)
Aug 12, 2021 27.15 27.67 26.71 27.06 553,244 -0.03(-0.11%)
Aug 11, 2021 28.98 29.13 26.92 27.09 489,218 -1.59(-5.54%)
Aug 10, 2021 28.55 28.96 28.05 28.68 436,183 +0.11(+0.39%)
Aug 09, 2021 28.01 29.05 27.81 28.57 695,775 +0.65(+2.33%)
Aug 06, 2021 28.37 28.69 27.68 27.92 262,505 -0.51(-1.79%)
Aug 05, 2021 28.47 28.88 27.95 28.43 788,733 +0.21(+0.74%)
Aug 04, 2021 28.10 28.57 27.88 28.22 271,003 +0.01(+0.04%)
Aug 03, 2021 28.95 29.11 27.89 28.21 306,698 -0.41(-1.43%)
Aug 02, 2021 28.52 29.62 28.39 28.62 777,536 +0.60(+2.14%)
Jul 30, 2021 27.87 28.50 27.69 28.02 497,790 -0.08(-0.28%)
Jul 29, 2021 27.82 28.37 27.41 28.10 518,248 +0.39(+1.41%)
Jul 28, 2021 27.00 28.11 26.79 27.71 593,943 +0.88(+3.28%)
Jul 27, 2021 26.96 27.26 26.31 26.83 475,855 +0.29(+1.09%)
Jul 26, 2021 26.55 27.12 26.08 26.54 661,651 -0.15(-0.56%)
Jul 23, 2021 27.42 27.62 26.54 26.69 1,045,739 -0.63(-2.31%)
Jul 22, 2021 28.89 28.90 27.31 27.32 761,138 -1.21(-4.24%)
Jul 21, 2021 28.26 29.07 27.68 28.53 709,918 +0.33(+1.17%)
Jul 20, 2021 27.99 28.77 27.31 28.20 700,185 +0.54(+1.95%)
Jul 19, 2021 28.01 28.55 27.49 27.66 735,801 -1.32(-4.55%)
Jul 16, 2021 30.42 30.69 28.83 28.98 2,062,639 -1.21(-4.01%)
Jul 15, 2021 30.48 31.01 29.38 30.19 861,480 -0.46(-1.50%)
Jul 14, 2021 31.91 31.91 30.47 30.65 705,258 -1.00(-3.16%)
Jul 13, 2021 32.22 32.66 31.56 31.65 455,193 -0.73(-2.25%)
Jul 12, 2021 31.42 33.05 31.27 32.38 928,277 +1.27(+4.08%)
Jul 09, 2021 31.43 31.43 30.14 31.11 661,410 -0.04(-0.13%)
Jul 08, 2021 31.56 31.99 30.73 31.15 556,861 -1.09(-3.38%)
Jul 07, 2021 32.06 32.64 31.16 32.24 572,605 +0.15(+0.47%)
Jul 06, 2021 32.12 32.29 31.69 32.09 604,208 -0.14(-0.43%)
Jul 02, 2021 32.99 33.05 31.27 32.23 691,022 -0.63(-1.92%)
Jul 01, 2021 34.07 34.07 32.48 32.86 599,282 -1.15(-3.38%)
Jun 30, 2021 33.95 34.29 31.01 34.01 1,499,542 -0.55(-1.59%)
Jun 29, 2021 34.36 34.87 33.99 34.56 356,220 +0.33(+0.96%)
Jun 28, 2021 34.45 35.06 34.18 34.23 313,053 +0.00(+0.00%)
Jun 25, 2021 34.52 35.42 34.11 34.23 855,373 -0.23(-0.67%)
Jun 24, 2021 34.96 35.46 34.18 34.46 321,328 -0.18(-0.52%)
Jun 23, 2021 35.16 35.61 34.01 34.64 527,423 -0.51(-1.45%)
Jun 22, 2021 35.01 35.85 34.49 35.15 696,200 -0.35(-0.99%)
Jun 21, 2021 35.50 36.23 34.74 35.50 612,804 -0.02(-0.06%)
Jun 18, 2021 36.23 36.71 35.31 35.52 1,851,692 -1.01(-2.76%)
Jun 17, 2021 35.48 36.92 35.25 36.53 916,453 +0.92(+2.58%)
Jun 16, 2021 36.00 36.56 35.45 35.61 981,068 -0.56(-1.55%)
Jun 15, 2021 35.77 36.29 35.30 36.17 544,032 +0.49(+1.37%)
Jun 14, 2021 35.99 36.49 35.60 35.68 695,235 +0.01(+0.03%)
Jun 11, 2021 34.80 35.88 34.50 35.67 508,463 +1.03(+2.97%)
Jun 10, 2021 34.55 35.05 34.09 34.64 322,257 +0.26(+0.76%)
Jun 09, 2021 35.35 35.75 34.29 34.38 361,981 -0.62(-1.77%)
Jun 08, 2021 34.00 35.31 33.66 35.00 719,319 +1.06(+3.12%)
Jun 07, 2021 33.25 34.01 32.82 33.94 716,055 +0.68(+2.04%)
Jun 04, 2021 33.50 33.89 32.93 33.26 582,548 -0.18(-0.54%)
Jun 03, 2021 33.04 33.83 32.62 33.44 571,663 -0.06(-0.18%)
Jun 02, 2021 33.14 34.05 32.81 33.50 515,958 +0.36(+1.09%)
Jun 01, 2021 33.36 34.07 33.06 33.14 376,708 +0.26(+0.79%)
May 28, 2021 33.17 33.38 32.50 32.88 452,454 -0.13(-0.39%)
May 27, 2021 32.60 33.46 32.22 33.01 530,941 +0.33(+1.01%)
May 26, 2021 31.26 33.38 31.26 32.68 619,939 +1.48(+4.74%)
May 25, 2021 30.57 31.52 30.15 31.20 582,528 +0.76(+2.50%)
May 24, 2021 30.63 30.94 29.91 30.44 545,982 -0.02(-0.07%)
May 21, 2021 31.71 31.71 29.68 30.46 582,363 -0.93(-2.96%)
May 20, 2021 28.17 31.68 28.13 31.39 1,423,134 +3.54(+12.71%)
May 19, 2021 29.20 29.70 27.61 27.85 2,351,673 -1.81(-6.10%)
May 18, 2021 32.78 33.33 29.61 29.66 2,936,753 -4.98(-14.38%)
May 17, 2021 35.40 35.92 33.87 34.64 1,137,241 -0.88(-2.48%)
May 14, 2021 34.53 36.38 33.40 35.52 1,478,935 +2.11(+6.32%)
May 13, 2021 31.53 33.88 31.23 33.41 1,793,185 +2.39(+7.70%)
May 12, 2021 30.74 31.64 30.32 31.02 320,914 -0.20(-0.64%)
May 11, 2021 30.34 31.60 30.13 31.22 521,693 -0.19(-0.60%)
May 10, 2021 31.21 31.96 30.48 31.41 375,198 +0.33(+1.06%)
May 07, 2021 31.39 31.71 30.55 31.08 492,443 +0.13(+0.42%)
May 06, 2021 31.51 31.62 30.38 30.95 378,803 -0.75(-2.37%)
May 05, 2021 31.95 31.95 30.55 31.70 419,922 -0.08(-0.25%)
May 04, 2021 32.17 32.34 30.85 31.78 353,737 -0.93(-2.84%)
May 03, 2021 33.32 33.44 32.11 32.71 288,316 -0.47(-1.42%)
Apr 30, 2021 33.06 33.54 32.57 33.18 258,900 -0.38(-1.13%)
Apr 29, 2021 33.77 34.33 32.52 33.56 503,437 +0.16(+0.48%)
Apr 28, 2021 33.65 33.83 33.02 33.40 345,547 -0.47(-1.39%)
Apr 27, 2021 35.35 35.49 33.42 33.87 382,531 -1.24(-3.53%)
Apr 26, 2021 34.16 35.60 33.83 35.11 330,059 +1.21(+3.57%)
Apr 23, 2021 34.30 34.74 33.40 33.90 377,500 -0.19(-0.56%)
Apr 22, 2021 33.21 35.00 32.90 34.09 458,597 +0.75(+2.25%)
Apr 21, 2021 33.74 34.00 32.38 33.34 533,695 -0.62(-1.83%)
Apr 20, 2021 34.04 34.46 33.14 33.96 387,939 -0.17(-0.50%)
Apr 19, 2021 34.96 35.20 33.71 34.13 350,207 -1.17(-3.31%)
Apr 16, 2021 35.41 35.62 34.65 35.30 323,500 +0.05(+0.14%)
Apr 15, 2021 34.59 35.58 33.84 35.25 356,990 +0.80(+2.32%)
Apr 14, 2021 35.28 36.39 34.26 34.45 853,908 -0.94(-2.66%)
Apr 13, 2021 34.11 35.78 33.34 35.39 637,037 +1.51(+4.46%)
Apr 12, 2021 34.72 34.79 33.09 33.88 465,791 -0.52(-1.51%)
Apr 09, 2021 34.01 35.14 33.22 34.40 655,300 +0.08(+0.23%)
Apr 08, 2021 34.09 34.86 33.78 34.32 438,113 -0.14(-0.41%)
Apr 07, 2021 35.04 35.52 33.99 34.46 468,603 -0.48(-1.37%)
Apr 06, 2021 36.51 37.11 34.76 34.94 1,108,198 -2.27(-6.10%)
Apr 05, 2021 36.02 37.46 35.55 37.21 1,784,823 +1.89(+5.35%)
Apr 01, 2021 34.48 37.00 34.07 35.32 4,816,100 -2.60(-6.86%)
Mar 31, 2021 35.64 38.11 35.64 37.92 855,787 +2.42(+6.82%)
Mar 30, 2021 35.72 36.18 34.74 35.50 682,937 -0.64(-1.77%)
Mar 29, 2021 37.70 37.71 35.63 36.14 707,872 -1.57(-4.16%)
Mar 26, 2021 35.90 39.45 34.68 37.71 2,984,700 +6.96(+22.63%)
Mar 25, 2021 32.34 32.83 30.40 30.75 634,364 -2.34(-7.07%)
Mar 24, 2021 34.42 35.42 32.97 33.09 797,179 -0.97(-2.85%)
Mar 23, 2021 33.44 34.31 33.06 34.06 681,610 +0.94(+2.84%)
Mar 22, 2021 34.00 34.72 32.91 33.12 511,392 -0.76(-2.24%)
Mar 19, 2021 34.87 35.61 33.55 33.88 3,269,000 -0.60(-1.74%)
Mar 18, 2021 35.69 36.07 34.18 34.48 452,012 -1.36(-3.79%)
Mar 17, 2021 35.01 36.79 34.54 35.84 491,730 +0.10(+0.28%)
Mar 16, 2021 35.40 36.85 34.97 35.74 443,292 +0.62(+1.77%)
Mar 15, 2021 34.50 36.34 34.02 35.12 400,632 +0.89(+2.60%)
Mar 12, 2021 32.05 34.75 31.99 34.23 335,100 +0.78(+2.33%)
Mar 11, 2021 32.82 34.39 32.82 33.45 489,686 +1.30(+4.04%)
Mar 10, 2021 32.00 33.49 31.99 32.15 508,914 +0.73(+2.32%)
Mar 09, 2021 30.40 31.98 30.34 31.42 356,990 +2.00(+6.80%)
Mar 08, 2021 30.85 31.51 29.00 29.42 482,128 -1.01(-3.32%)
Mar 05, 2021 32.00 32.00 27.90 30.43 866,900 -1.28(-4.04%)
Mar 04, 2021 32.60 33.03 30.03 31.71 807,259 -1.12(-3.41%)
Mar 03, 2021 33.72 34.50 32.35 32.83 416,855 -0.92(-2.73%)
Mar 02, 2021 34.87 34.92 33.11 33.75 503,423 -1.27(-3.63%)
Mar 01, 2021 34.41 35.99 34.38 35.02 330,773 +1.70(+5.10%)
Feb 26, 2021 34.20 34.90 32.14 33.32 702,900 -1.31(-3.78%)
Feb 25, 2021 36.20 36.71 34.14 34.63 368,711 -1.96(-5.36%)
Feb 24, 2021 35.08 36.99 34.27 36.59 304,659 +2.05(+5.94%)
Feb 23, 2021 33.40 34.79 30.64 34.54 595,974 +0.14(+0.41%)
Feb 22, 2021 35.23 36.34 34.17 34.40 263,623 -1.19(-3.34%)
Feb 19, 2021 35.60 36.32 34.85 35.59 422,700 +0.65(+1.86%)
Feb 18, 2021 34.87 35.45 33.71 34.94 682,475 -0.52(-1.47%)
Feb 17, 2021 35.53 35.85 34.30 35.46 731,467 -0.65(-1.80%)
Feb 16, 2021 37.98 38.05 35.90 36.11 302,965 -0.91(-2.46%)
Feb 12, 2021 37.57 38.58 36.72 37.02 409,200 -1.23(-3.22%)
Feb 11, 2021 37.40 39.37 37.40 38.25 349,244 -0.60(-1.54%)
Feb 10, 2021 39.75 40.27 35.60 38.85 677,325 -0.78(-1.97%)
Feb 09, 2021 38.10 40.62 37.81 39.63 1,356,058 +1.44(+3.77%)
Feb 08, 2021 38.73 39.16 37.28 38.19 579,900 -0.51(-1.32%)
Feb 05, 2021 39.79 39.88 38.50 38.70 496,700 -0.50(-1.28%)
Feb 04, 2021 39.36 40.00 38.34 39.20 441,597 +0.33(+0.85%)
Feb 03, 2021 40.00 40.29 38.00 38.87 492,617 +0.05(+0.13%)
Feb 02, 2021 38.34 39.36 37.05 38.82 818,750 +1.32(+3.52%)
Feb 01, 2021 36.00 38.49 35.41 37.50 709,631 +2.20(+6.23%)
Jan 29, 2021 36.01 38.15 34.80 35.30 775,900 -1.33(-3.63%)
Jan 28, 2021 35.91 37.10 34.75 36.63 523,413 +0.82(+2.29%)
Jan 27, 2021 37.51 38.35 35.20 35.81 642,896 -2.70(-7.01%)
Jan 26, 2021 38.09 39.65 37.31 38.51 503,904 +0.26(+0.68%)
Jan 25, 2021 40.18 40.66 37.26 38.25 752,245 -1.58(-3.97%)
Jan 22, 2021 38.98 40.06 38.52 39.83 597,100 +0.45(+1.14%)
Jan 21, 2021 40.98 41.13 37.56 39.38 1,053,964 -0.83(-2.06%)
Jan 20, 2021 40.25 41.84 39.82 40.21 1,233,968 +0.51(+1.28%)
Jan 19, 2021 39.00 40.40 39.00 39.70 1,423,610 +1.94(+5.14%)
Jan 15, 2021 34.61 40.31 34.61 37.76 3,612,000 +3.27(+9.48%)
Jan 14, 2021 33.44 35.18 33.20 34.49 1,090,830 +1.38(+4.17%)
Jan 13, 2021 32.35 34.21 32.35 33.11 775,997 +0.77(+2.38%)
Jan 12, 2021 31.86 32.39 31.03 32.34 288,174 +0.82(+2.60%)
Jan 11, 2021 30.07 32.13 29.50 31.52 341,998 +1.05(+3.45%)
Jan 08, 2021 31.77 32.29 30.14 30.47 349,700 -1.34(-4.21%)
Jan 07, 2021 30.64 32.45 30.18 31.81 584,673 +0.75(+2.41%)
Jan 06, 2021 31.43 31.86 29.11 31.06 1,280,216 -1.01(-3.15%)
Jan 05, 2021 33.17 33.75 30.85 32.07 477,653 -1.20(-3.61%)
Jan 04, 2021 32.93 33.35 29.29 33.27 1,091,070 +0.29(+0.88%)
Dec 31, 2020 32.98 32.98 32.98 1,231,162 +0.91(+2.84%)
Dec 30, 2020 30.95 32.40 30.58 32.07 1,231,162 +1.04(+3.35%)
Dec 29, 2020 29.54 31.20 27.50 31.03 942,807 +1.50(+5.08%)
Dec 28, 2020 30.53 31.08 29.10 29.53 502,114 -0.64(-2.12%)
Dec 24, 2020 30.35 31.30 28.91 30.17 766,800 -0.20(-0.66%)
Dec 23, 2020 28.90 30.84 27.60 30.37 1,796,984 +1.47(+5.09%)
Dec 22, 2020 28.30 30.00 27.97 28.90 1,577,101 +0.98(+3.51%)
Dec 21, 2020 27.00 28.00 25.72 27.92 1,164,211 +0.95(+3.52%)
Dec 18, 2020 24.33 27.00 24.33 26.97 1,744,600 +2.56(+10.49%)
Dec 17, 2020 23.59 24.83 23.57 24.41 1,238,401 +0.91(+3.87%)
Dec 16, 2020 22.46 23.63 22.45 23.50 1,770,812 +1.39(+6.29%)
Dec 15, 2020 21.09 22.84 20.85 22.11 862,613 +1.09(+5.19%)
Dec 14, 2020 21.00 21.73 20.29 21.02 1,099,953 +0.83(+4.11%)
Dec 11, 2020 19.30 20.40 19.06 20.19 690,800 +0.64(+3.27%)
Dec 10, 2020 19.85 20.20 19.26 19.55 741,358 -0.25(-1.26%)
Dec 09, 2020 20.31 20.50 19.50 19.80 981,441 -0.54(-2.65%)
Dec 08, 2020 20.40 20.81 20.21 20.34 707,951 -0.01(-0.05%)
Dec 07, 2020 21.69 21.95 19.90 20.35 1,980,157 -2.08(-9.27%)
Dec 04, 2020 22.82 24.00 22.22 22.43 990,500 -0.08(-0.36%)
Dec 03, 2020 22.39 23.09 22.02 22.51 541,674 +0.38(+1.72%)
Dec 02, 2020 22.80 23.75 21.30 22.13 1,037,994 -1.22(-5.22%)
Dec 01, 2020 20.07 24.83 20.02 23.35 3,179,432 +3.28(+16.34%)
Nov 30, 2020 20.59 20.66 19.95 20.07 1,037,340 +0.07(+0.35%)
Nov 27, 2020 20.58 20.95 19.91 20.00 612,100 -0.06(-0.30%)
Nov 25, 2020 20.15 20.35 19.80 20.06 587,600 -0.04(-0.20%)
Nov 24, 2020 20.73 20.89 20.00 20.10 651,236 -0.29(-1.42%)
Nov 23, 2020 19.74 20.70 19.50 20.39 1,036,132 +1.33(+6.98%)
Nov 20, 2020 20.70 21.07 19.06 19.06 1,714,100 -1.23(-6.06%)
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.