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

Taitron Components (NQ: TAIT )

2.980 +0.010 (+0.34%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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, 2009 0.5545 0.5545 0.5545 0.5545 2,078 +0.00(+0.00%)
Aug 28, 2009 0.5425 0.5545 0.5425 0.5545 1,659 +0.02(+3.37%)
Aug 27, 2009 0.5365 0.5365 0.5365 0.5365 1,990 +0.00(+0.00%)
Aug 26, 2009 0.5244 0.5365 0.5184 0.5365 11,241 +0.00(+0.00%)
Aug 24, 2009 0.5365 0.5365 0.5365 0.5365 663 +0.02(+4.71%)
Aug 21, 2009 0.5063 0.5304 0.5003 0.5123 7,930 +0.02(+4.94%)
Aug 18, 2009 0.4943 0.4882 0.4882 0.4882 26,046 -0.01(-2.41%)
Aug 17, 2009 0.4883 0.5003 0.4883 0.5003 2,082 -0.01(-2.35%)
Aug 10, 2009 0.5123 0.5123 0.5123 0.5123 1,327 +0.01(+1.19%)
Aug 07, 2009 0.4762 0.5123 0.4762 0.5063 9,041 +0.05(+10.53%)
Aug 06, 2009 0.4822 0.4822 0.4581 0.4581 6,032 -0.01(-2.56%)
Aug 05, 2009 0.4822 0.4822 0.4581 0.4702 6,425 -0.01(-1.27%)
Aug 04, 2009 0.4581 0.4762 0.1507 0.4762 33,542 -0.02(-3.66%)
Jul 30, 2009 0.4943 0.4943 0.4943 0.4943 3,483 +0.01(+1.25%)
Jul 28, 2009 0.5244 0.4882 0.4882 0.4882 18,841 +0.01(+2.52%)
Jul 27, 2009 0.4762 0.4762 0.4762 0.4762 331 -0.07(-12.22%)
Jul 17, 2009 0.5425 0.5425 0.5425 0.5425 0 +0.03(+5.88%)
Jul 15, 2009 0.5123 0.5123 0.5123 0.5123 829 -0.03(-5.56%)
Jul 13, 2009 0.5425 0.5425 0.5425 0.5425 1,327 +0.03(+5.88%)
Jul 07, 2009 0.5123 0.5123 0.5123 0.5123 0 -0.06(-10.53%)
Jul 02, 2009 0.5726 0.5726 0.5726 0.5726 0 +0.06(+11.76%)
Jun 25, 2009 0.5123 0.5123 0.5123 0.5123 165 -0.01(-1.16%)
Jun 23, 2009 0.5184 0.5184 0.5184 0.5184 0 -0.06(-10.42%)
Jun 22, 2009 0.5726 0.5847 0.5726 0.5786 4,940 +0.01(+1.05%)
Jun 17, 2009 0.5726 0.5726 0.5726 0.5726 1,493 +0.00(+0.00%)
Jun 10, 2009 0.5726 0.5726 0.5726 0.5726 0 +0.00(+0.00%)
Jun 09, 2009 0.5660 0.5726 0.5148 0.5726 6,705 +0.00(+0.00%)
Jun 08, 2009 0.5606 0.5726 0.5606 0.5726 4,829 +0.03(+5.56%)
Jun 05, 2009 0.5606 0.5606 0.5425 0.5425 3,318 -0.02(-4.26%)
Jun 04, 2009 0.5666 0.5666 0.5666 0.5666 331 +0.11(+25.33%)
Jun 03, 2009 0.4533 0.4533 0.4521 0.4521 8,885 +0.03(+7.14%)
Jun 02, 2009 0.5123 0.7414 0.4219 0.4219 43,441 -0.07(-14.63%)
May 29, 2009 0.4943 0.4943 0.4943 0.4943 829 -0.02(-3.53%)
May 28, 2009 0.5123 0.5123 0.5123 0.5123 530 +0.00(+0.00%)
May 19, 2009 0.5123 0.5123 0.5123 0.5123 0 -0.05(-9.57%)
May 06, 2009 0.5666 0.5666 0.5666 0.5666 1,493 +0.06(+11.90%)
May 04, 2009 0.5304 0.5063 0.5063 0.5063 6,636 -0.05(-8.70%)
Apr 28, 2009 0.5545 0.5545 0.5545 0.5545 0 +0.00(+0.00%)
Apr 16, 2009 0.5545 0.5545 0.5545 0.5545 0 +0.05(+9.52%)
Apr 09, 2009 0.5063 0.5063 0.5063 0.5063 165 +0.02(+5.00%)
Apr 03, 2009 0.4822 0.4822 0.4822 0.4822 165 -0.02(-4.76%)
Apr 02, 2009 0.4280 0.5064 0.4280 0.5063 4,482 +0.08(+18.31%)
Mar 31, 2009 0.4280 0.4280 0.4280 0.4280 1,327 -0.02(-5.33%)
Mar 23, 2009 0.4521 0.4521 0.4521 0.4521 0 -0.05(-9.64%)
Mar 19, 2009 0.5003 0.5003 0.5003 0.5003 6,425 -0.04(-7.78%)
Mar 10, 2009 0.5425 0.5425 0.5425 0.5425 0 +0.00(+0.00%)
Mar 09, 2009 0.5425 0.5425 0.5425 0.5425 1,659 +0.04(+8.43%)
Mar 06, 2009 0.5003 0.5003 0.5003 0.5003 0 +0.00(+0.00%)
Mar 05, 2009 0.5123 0.5123 0.5003 0.5003 995 -0.08(-14.43%)
Mar 02, 2009 0.5907 0.5847 0.5847 0.5847 3,318 -0.01(-2.02%)
Feb 27, 2009 0.5967 0.5967 0.5967 0.5967 331 +0.00(+0.00%)
Feb 25, 2009 0.5967 0.5967 0.5967 0.5967 0 +0.00(+0.00%)
Feb 24, 2009 0.5967 0.5967 0.5967 0.5967 331 +0.00(+0.00%)
Feb 20, 2009 0.6088 0.5967 0.5967 0.5967 5,640 -0.01(-1.00%)
Feb 19, 2009 0.6088 0.6088 0.6028 0.6028 4,977 +0.01(+2.04%)
Feb 18, 2009 0.6208 0.6208 0.5907 0.5907 8,701 -0.02(-3.93%)
Feb 17, 2009 0.6148 0.6149 0.6148 0.6149 3,318 -0.01(-1.53%)
Feb 13, 2009 0.6269 0.6245 0.6245 0.6245 0 +0.00(+0.00%)
Feb 12, 2009 0.6028 0.6269 0.6028 0.6245 6,878 +0.01(+1.57%)
Feb 11, 2009 0.6148 0.6148 0.6148 0.6148 1,659 +0.01(+0.99%)
Feb 10, 2009 0.6088 0.6088 0.6088 0.6088 0 +0.00(+0.00%)
Feb 09, 2009 0.6148 0.6148 0.6088 0.6088 3,318 +0.01(+1.00%)
Feb 06, 2009 0.6028 0.6028 0.6028 0.6028 1,659 +0.01(+1.01%)
Feb 05, 2009 0.5907 0.5967 0.5847 0.5967 12,227 +0.03(+5.32%)
Jan 29, 2009 0.5606 0.5666 0.5666 0.5666 1,161 +0.00(+0.00%)
Jan 27, 2009 0.5666 0.5666 0.5666 0.5666 0 +0.00(+0.00%)
Jan 26, 2009 0.5666 0.5666 0.5666 0.5666 1,659 +0.04(+8.05%)
Jan 15, 2009 0.5244 0.5244 0.5244 0.5244 0 +0.00(+0.00%)
Jan 14, 2009 0.5244 0.5244 0.5244 0.5244 331 +0.01(+1.75%)
Jan 13, 2009 0.5184 0.5154 0.5154 0.5154 0 +0.00(+0.00%)
Jan 12, 2009 0.5154 0.5154 0.5154 0.5154 1,659 -0.00(-0.58%)
Jan 09, 2009 0.5244 0.5244 0.5184 0.5184 1,186 -0.01(-1.15%)
Jan 08, 2009 0.5184 0.5244 0.5184 0.5244 2,430 +0.02(+4.82%)
Jan 07, 2009 0.5003 0.5003 0.5003 0.5003 0 +0.00(+0.00%)
Jan 06, 2009 0.5003 0.5003 0.5003 0.5003 829 +0.00(+0.00%)
Jan 05, 2009 0.5063 0.5184 0.4521 0.5003 4,026 +0.01(+1.22%)
Jan 02, 2009 0.5063 0.5063 0.4943 0.4943 21,401 -0.01(-2.38%)
Dec 31, 2008 0.4822 0.5123 0.4521 0.5063 13,814 -0.00(-0.59%)
Dec 30, 2008 0.5003 0.5123 0.4521 0.5093 6,739 +0.05(+9.80%)
Dec 29, 2008 0.4581 0.4639 0.4521 0.4639 1,659 -0.02(-3.80%)
Dec 22, 2008 0.4822 0.4822 0.4822 0.4822 0 +0.03(+6.67%)
Dec 19, 2008 0.5003 0.5003 0.4521 0.4521 2,045 -0.05(-9.20%)
Dec 17, 2008 0.4219 0.4979 0.4979 0.4979 5,806 +0.05(+10.13%)
Dec 16, 2008 0.4521 0.4521 0.4521 0.4521 1,824 +0.00(+0.00%)
Dec 15, 2008 0.4521 0.4641 0.4521 0.4521 2,317 +0.00(+0.00%)
Dec 12, 2008 0.4521 0.4521 0.4521 0.4521 0 +0.00(+0.00%)
Dec 11, 2008 0.4521 0.4521 0.4521 0.4521 1,659 -0.02(-3.35%)
Dec 10, 2008 0.5184 0.5184 0.4581 0.4677 912 +0.02(+3.47%)
Dec 09, 2008 0.4521 0.4521 0.4521 0.4521 414 -0.06(-12.18%)
Dec 08, 2008 0.4822 0.5148 0.4822 0.5148 1,659 +0.03(+6.75%)
Dec 05, 2008 0.4159 0.4822 0.4159 0.4822 1,244 +0.07(+15.93%)
Dec 04, 2008 0.4159 0.4160 0.4159 0.4160 995 +0.08(+23.23%)
Dec 03, 2008 0.3375 0.3375 0.3375 0.3375 414 -0.08(-20.00%)
Dec 02, 2008 0.3653 0.4219 0.3653 0.4219 1,078 +0.07(+20.69%)
Dec 01, 2008 0.3797 0.3797 0.3496 0.3496 5,723 -0.18(-34.09%)
Nov 28, 2008 0.5304 0.5304 0.5304 0.5304 0 +0.00(+0.00%)
Nov 26, 2008 0.3375 0.5304 0.3375 0.5304 1,634 +0.13(+31.34%)
Nov 25, 2008 0.3978 0.4159 0.3074 0.4038 11,750 -0.01(-2.90%)
Nov 20, 2008 0.4521 0.4159 0.4159 0.4159 4,977 -0.02(-4.17%)
Nov 19, 2008 0.4340 0.4340 0.4340 0.4340 0 +0.00(+0.00%)
Nov 18, 2008 0.4521 0.4521 0.4340 0.4340 28,535 -0.01(-1.38%)
Nov 17, 2008 0.4401 0.4401 0.4401 0.4401 414 +0.01(+2.83%)
Nov 14, 2008 0.4280 0.4280 0.4280 0.4280 414 +0.00(+0.00%)
Nov 13, 2008 0.4340 0.4340 0.4280 0.4280 1,902 +0.00(+0.00%)
Nov 12, 2008 0.4340 0.4340 0.4280 0.4280 3,649 -0.02(-5.33%)
Nov 11, 2008 0.4521 0.4521 0.4340 0.4521 4,645 +0.00(+0.00%)
Nov 10, 2008 0.4702 0.4702 0.4521 0.4521 331 +0.00(+0.00%)
Nov 06, 2008 0.4581 0.4521 0.4521 0.4521 2,322 -0.01(-1.33%)
Nov 03, 2008 0.5425 0.4582 0.4582 0.4582 2,156 -0.04(-8.42%)
Oct 31, 2008 0.4641 0.5003 0.4641 0.5003 2,105 -0.03(-5.68%)
Oct 30, 2008 0.5063 0.5304 0.5063 0.5304 4,809 +0.10(+23.94%)
Oct 29, 2008 0.4280 0.4280 0.4280 0.4280 0 +0.00(+0.00%)
Oct 28, 2008 0.4340 0.4340 0.4280 0.4280 2,974 +0.01(+1.43%)
Oct 27, 2008 0.4220 0.4220 0.4219 0.4219 9,954 -0.11(-21.39%)
Oct 24, 2008 0.4219 0.5368 0.4219 0.5368 3,981 +0.05(+11.31%)
Oct 23, 2008 0.5063 0.5063 0.4219 0.4822 9,373 -0.02(-4.76%)
Oct 22, 2008 0.5063 0.5063 0.5063 0.5063 414 +0.00(+0.00%)
Oct 21, 2008 0.5063 0.5063 0.5063 0.5063 663 +0.01(+1.82%)
Oct 17, 2008 0.5003 0.4973 0.4973 0.4973 0 +0.00(+0.00%)
Oct 16, 2008 0.4973 0.4973 0.4822 0.4973 10,627 -0.03(-6.12%)
Oct 15, 2008 0.4973 0.5907 0.4521 0.5297 19,410 +0.03(+5.25%)
Oct 14, 2008 0.5123 0.5967 0.4671 0.5033 17,137 +0.08(+19.29%)
Oct 13, 2008 0.4220 0.4220 0.4219 0.4219 2,073 +0.04(+9.38%)
Oct 10, 2008 0.4702 0.4702 0.3858 0.3858 8,627 -0.08(-17.95%)
Oct 09, 2008 0.4702 0.4702 0.4702 0.4702 0 +0.00(+0.00%)
Oct 08, 2008 0.4702 0.4702 0.4702 0.4702 2,654 +0.00(+0.39%)
Oct 07, 2008 0.4683 0.4683 0.4683 0.4683 331 -0.00(-0.38%)
Oct 06, 2008 0.5485 0.5485 0.4702 0.4702 10,120 -0.00(-0.01%)
Oct 03, 2008 0.4702 0.4702 0.4702 0.4702 0 +0.00(+0.00%)
Oct 02, 2008 0.4702 0.4702 0.4702 0.4702 497 +0.00(+0.00%)
Oct 01, 2008 0.4702 0.4702 0.4702 0.4702 829 +0.00(+0.01%)
Sep 30, 2008 0.5304 0.5304 0.4702 0.4702 3,497 -0.06(-11.38%)
Sep 29, 2008 0.5786 0.5786 0.5304 0.5305 29,364 -0.07(-11.98%)
Sep 26, 2008 0.6028 0.6028 0.6028 0.6028 331 +0.02(+4.17%)
Sep 25, 2008 0.5786 0.5786 0.5786 0.5786 660 +0.00(+0.00%)
Sep 24, 2008 0.5841 0.5841 0.5786 0.5786 1,659 +0.00(+0.00%)
Sep 23, 2008 0.5786 0.5786 0.5786 0.5786 0 +0.00(+0.00%)
Sep 22, 2008 0.5786 0.5786 0.5786 0.5786 4,900 -0.02(-4.00%)
Sep 19, 2008 0.6028 0.6028 0.5726 0.6028 13,554 +0.03(+5.26%)
Sep 18, 2008 0.5726 0.5726 0.5726 0.5726 0 +0.00(+0.00%)
Sep 17, 2008 0.6028 0.6028 0.5726 0.5726 3,649 -0.02(-4.04%)
Sep 12, 2008 0.5967 0.5967 0.5967 0.5967 17,751 +0.02(+4.21%)
Sep 08, 2008 0.5726 0.5726 0.5726 0.5726 5,972 +0.00(+0.00%)
Sep 05, 2008 0.5726 0.5726 0.5726 0.5726 12,442 +0.00(+0.00%)
Sep 03, 2008 0.5666 0.5726 0.5726 0.5726 1,659 +0.01(+1.06%)
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.