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

Delcath Systems Inc (NQ: DCTH )

7.350 -0.430 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 4.820 4.875 4.550 4.590 704,985 -0.22(-4.57%)
Aug 30, 2023 4.910 5.030 4.740 4.810 463,363 -0.07(-1.43%)
Aug 29, 2023 4.960 5.100 4.820 4.880 719,124 -0.10(-2.01%)
Aug 28, 2023 5.050 5.250 4.920 4.980 506,662 -0.13(-2.54%)
Aug 25, 2023 5.400 5.540 5.080 5.110 631,217 -0.38(-6.92%)
Aug 24, 2023 5.700 5.740 5.230 5.490 769,028 -0.26(-4.52%)
Aug 23, 2023 5.410 5.881 5.320 5.750 1,434,462 +0.24(+4.36%)
Aug 22, 2023 5.110 5.630 5.060 5.510 1,334,069 +0.43(+8.46%)
Aug 21, 2023 4.900 5.150 4.700 5.080 923,816 +0.07(+1.40%)
Aug 18, 2023 4.640 5.140 4.630 5.010 1,298,430 +0.21(+4.37%)
Aug 17, 2023 5.300 5.720 4.800 4.800 3,219,696 -0.61(-11.28%)
Aug 16, 2023 5.550 6.010 5.200 5.410 9,796,924 -0.26(-4.59%)
Aug 15, 2023 5.840 7.270 5.340 5.670 105,086,384 +2.55(+81.73%)
Aug 14, 2023 3.270 3.270 2.860 3.120 838,225 -0.04(-1.27%)
Aug 11, 2023 3.200 3.350 3.050 3.160 982,541 -0.07(-2.17%)
Aug 10, 2023 3.860 3.860 2.820 3.230 1,085,726 -0.64(-16.54%)
Aug 09, 2023 4.070 4.160 3.825 3.870 415,977 -0.20(-4.91%)
Aug 08, 2023 4.050 4.110 4.000 4.070 189,677 +0.03(+0.74%)
Aug 07, 2023 4.040 4.160 3.850 4.040 461,707 +0.01(+0.25%)
Aug 04, 2023 4.190 4.530 3.960 4.030 923,290 -0.04(-0.98%)
Aug 03, 2023 4.000 4.150 3.900 4.070 285,708 +0.07(+1.75%)
Aug 02, 2023 4.200 4.240 3.990 4.000 150,825 -0.20(-4.76%)
Aug 01, 2023 4.340 4.350 4.140 4.200 221,638 -0.18(-4.11%)
Jul 31, 2023 4.350 4.430 4.270 4.380 141,189 +0.10(+2.34%)
Jul 28, 2023 4.430 4.430 4.260 4.280 165,171 -0.15(-3.39%)
Jul 27, 2023 4.750 4.750 4.400 4.430 135,740 -0.36(-7.52%)
Jul 26, 2023 4.870 4.960 4.730 4.790 69,528 -0.08(-1.64%)
Jul 25, 2023 4.840 4.940 4.840 4.870 65,205 +0.05(+1.04%)
Jul 24, 2023 5.020 5.020 4.750 4.820 120,527 -0.08(-1.63%)
Jul 21, 2023 4.920 5.000 4.860 4.900 125,792 +0.00(+0.00%)
Jul 20, 2023 4.870 4.900 4.820 4.900 137,760 +0.09(+1.87%)
Jul 19, 2023 4.850 4.857 4.750 4.810 131,547 -0.02(-0.41%)
Jul 18, 2023 4.890 5.000 4.795 4.830 148,769 -0.02(-0.41%)
Jul 17, 2023 5.000 5.090 4.720 4.850 122,196 -0.10(-2.02%)
Jul 14, 2023 5.090 5.160 4.900 4.950 132,548 -0.18(-3.51%)
Jul 13, 2023 5.390 5.487 5.050 5.130 154,331 -0.36(-6.56%)
Jul 12, 2023 5.880 5.880 5.310 5.490 374,937 -0.18(-3.17%)
Jul 11, 2023 5.720 5.720 5.630 5.670 25,415 -0.01(-0.18%)
Jul 10, 2023 5.620 5.890 5.610 5.680 41,563 -0.17(-2.91%)
Jul 07, 2023 5.690 5.850 5.630 5.850 25,870 +0.12(+2.09%)
Jul 06, 2023 5.690 5.850 5.610 5.730 18,153 +0.08(+1.42%)
Jul 05, 2023 5.570 5.860 5.570 5.650 40,912 +0.06(+1.07%)
Jul 03, 2023 5.850 5.970 5.580 5.590 22,988 -0.24(-4.11%)
Jun 30, 2023 5.770 6.020 5.600 5.830 19,818 +0.05(+0.87%)
Jun 29, 2023 5.940 5.990 5.561 5.780 37,497 -0.07(-1.20%)
Jun 28, 2023 6.000 6.180 5.760 5.850 62,292 -0.21(-3.47%)
Jun 27, 2023 5.690 6.150 5.590 6.060 59,997 +0.45(+8.02%)
Jun 26, 2023 5.550 5.690 5.520 5.610 29,458 +0.04(+0.72%)
Jun 23, 2023 5.184 5.570 5.184 5.570 15,355 +0.19(+3.53%)
Jun 22, 2023 5.510 5.720 5.260 5.380 68,103 -0.16(-2.89%)
Jun 21, 2023 5.920 5.941 5.520 5.540 113,266 -0.39(-6.58%)
Jun 20, 2023 6.290 6.585 5.930 5.930 89,289 -0.36(-5.72%)
Jun 16, 2023 6.600 6.880 5.710 6.290 309,475 -0.40(-5.98%)
Jun 15, 2023 6.750 6.989 6.680 6.690 35,221 +0.00(+0.00%)
Jun 14, 2023 7.150 7.150 6.690 6.690 20,831 -0.22(-3.18%)
Jun 13, 2023 7.280 7.280 6.870 6.910 23,921 -0.34(-4.69%)
Jun 12, 2023 6.950 7.280 6.950 7.250 11,794 +0.30(+4.32%)
Jun 09, 2023 7.227 7.227 6.900 6.950 10,513 -0.05(-0.71%)
Jun 08, 2023 7.090 7.470 6.990 7.000 18,593 +0.15(+2.19%)
Jun 07, 2023 7.090 7.150 6.760 6.850 39,220 -0.20(-2.84%)
Jun 06, 2023 6.800 7.160 6.750 7.050 76,398 +0.33(+4.91%)
Jun 05, 2023 7.370 7.470 6.696 6.720 70,325 -0.57(-7.82%)
Jun 02, 2023 7.510 7.540 7.200 7.290 75,501 -0.22(-2.93%)
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.