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

Muscle Maker Inc (NQ: GRIL )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 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 (%)
Sep 30, 2020 1.430 1.470 1.400 1.420 293,415 +0.02(+1.43%)
Sep 29, 2020 1.410 1.450 1.370 1.400 410,005 -0.05(-3.45%)
Sep 28, 2020 1.360 1.480 1.350 1.450 313,454 +0.07(+5.07%)
Sep 25, 2020 1.430 1.430 1.310 1.380 601,800 -0.06(-4.17%)
Sep 24, 2020 1.600 1.640 1.400 1.440 2,213,625 -0.08(-5.26%)
Sep 23, 2020 1.570 1.570 1.500 1.520 679,883 -0.05(-3.18%)
Sep 22, 2020 1.600 1.620 1.540 1.570 689,765 +0.00(+0.00%)
Sep 21, 2020 1.540 1.620 1.510 1.570 1,786,299 -0.01(-0.63%)
Sep 18, 2020 1.580 1.620 1.500 1.580 414,800 -0.02(-1.25%)
Sep 17, 2020 1.580 1.690 1.520 1.600 890,590 +0.05(+3.23%)
Sep 16, 2020 1.500 1.600 1.500 1.550 1,029,430 +0.05(+3.33%)
Sep 15, 2020 1.570 1.580 1.500 1.500 514,480 -0.01(-0.66%)
Sep 14, 2020 1.620 1.630 1.500 1.510 571,092 -0.11(-6.79%)
Sep 11, 2020 1.710 1.740 1.580 1.620 1,364,500 -0.26(-13.83%)
Sep 10, 2020 2.200 2.250 1.850 1.880 906,662 -0.57(-23.27%)
Sep 09, 2020 2.670 2.670 2.410 2.450 781,838 -0.18(-6.84%)
Sep 08, 2020 2.580 2.740 2.510 2.630 411,555 +0.12(+4.78%)
Sep 04, 2020 2.430 2.600 2.410 2.510 214,800 +0.08(+3.29%)
Sep 03, 2020 2.290 2.650 2.280 2.430 491,994 +0.13(+5.65%)
Sep 02, 2020 2.460 2.530 2.290 2.300 143,415 -0.15(-6.12%)
Sep 01, 2020 2.580 2.580 2.420 2.450 129,631 -0.20(-7.55%)
Aug 31, 2020 2.800 2.800 2.560 2.650 149,782 +0.00(+0.00%)
Aug 28, 2020 2.510 2.680 2.500 2.650 95,300 +0.09(+3.52%)
Aug 27, 2020 2.480 2.630 2.420 2.560 274,539 -0.17(-6.23%)
Aug 26, 2020 2.860 2.960 2.700 2.730 541,327 -0.12(-4.21%)
Aug 25, 2020 2.980 2.980 2.790 2.850 188,717 -0.15(-5.00%)
Aug 24, 2020 3.030 3.050 2.830 3.000 364,331 -0.06(-1.96%)
Aug 21, 2020 3.100 3.400 2.950 3.060 747,200 -0.09(-2.86%)
Aug 20, 2020 3.320 3.340 2.900 3.150 502,851 -0.17(-5.12%)
Aug 19, 2020 3.170 3.580 3.100 3.320 1,417,716 +0.06(+1.84%)
Aug 18, 2020 2.950 3.270 2.690 3.260 641,370 +0.40(+13.99%)
Aug 17, 2020 3.200 3.840 2.800 2.860 2,255,205 -0.34(-10.63%)
Aug 14, 2020 2.570 3.450 2.500 3.200 1,774,400 +0.67(+26.48%)
Aug 13, 2020 2.580 2.600 2.450 2.530 167,544 -0.10(-3.80%)
Aug 12, 2020 2.740 2.820 2.560 2.630 558,947 -0.01(-0.38%)
Aug 11, 2020 2.450 2.750 2.350 2.640 702,233 +0.24(+10.00%)
Aug 10, 2020 2.120 2.420 2.120 2.400 282,965 +0.28(+13.21%)
Aug 07, 2020 2.120 2.180 2.090 2.120 54,900 -0.01(-0.47%)
Aug 06, 2020 2.160 2.180 2.070 2.130 41,055 -0.02(-0.93%)
Aug 05, 2020 2.150 2.160 2.100 2.150 33,762 +0.01(+0.47%)
Aug 04, 2020 2.130 2.210 2.130 2.140 27,491 -0.02(-0.93%)
Aug 03, 2020 2.200 2.200 2.100 2.160 47,829 +0.04(+1.89%)
Jul 31, 2020 2.290 2.290 2.090 2.120 84,100 -0.20(-8.62%)
Jul 30, 2020 2.300 2.370 2.120 2.320 351,034 +0.23(+11.00%)
Jul 29, 2020 2.230 2.260 2.050 2.090 121,257 -0.16(-7.11%)
Jul 28, 2020 2.240 2.350 2.240 2.250 73,460 +0.00(+0.00%)
Jul 27, 2020 2.240 2.320 2.230 2.250 42,475 +0.01(+0.45%)
Jul 24, 2020 2.290 2.296 2.010 2.240 104,300 -0.09(-3.86%)
Jul 23, 2020 2.410 2.465 2.260 2.330 76,796 -0.07(-2.92%)
Jul 22, 2020 2.500 2.560 2.400 2.400 109,835 -0.01(-0.41%)
Jul 21, 2020 2.350 2.490 2.350 2.410 83,724 +0.05(+2.12%)
Jul 20, 2020 2.400 2.400 2.320 2.360 46,293 -0.03(-1.26%)
Jul 17, 2020 2.360 2.540 2.310 2.390 159,300 +0.06(+2.58%)
Jul 16, 2020 2.310 2.370 2.250 2.330 42,288 -0.06(-2.51%)
Jul 15, 2020 2.270 2.400 2.250 2.390 100,407 +0.14(+6.22%)
Jul 14, 2020 2.390 2.400 2.210 2.250 96,716 -0.10(-4.26%)
Jul 13, 2020 2.550 2.570 2.300 2.350 92,820 -0.21(-8.20%)
Jul 10, 2020 2.590 2.590 2.470 2.560 42,100 -0.05(-1.92%)
Jul 09, 2020 2.430 2.620 2.380 2.610 187,108 +0.20(+8.30%)
Jul 08, 2020 2.470 2.540 2.350 2.410 139,344 -0.07(-2.82%)
Jul 07, 2020 2.640 2.640 2.460 2.480 152,820 -0.18(-6.77%)
Jul 06, 2020 2.620 2.890 2.570 2.660 321,068 +0.00(+0.00%)
Jul 02, 2020 2.660 2.740 2.460 2.660 303,400 -0.04(-1.48%)
Jul 01, 2020 2.810 2.820 2.650 2.700 130,908 -0.01(-0.37%)
Jun 30, 2020 2.610 2.900 2.510 2.710 491,330 +0.10(+3.83%)
Jun 29, 2020 2.630 2.950 2.560 2.610 758,610 +0.02(+0.77%)
Jun 26, 2020 2.700 2.770 2.500 2.590 117,800 -0.09(-3.36%)
Jun 25, 2020 2.520 2.950 2.440 2.680 603,918 +0.23(+9.39%)
Jun 24, 2020 2.600 3.120 2.310 2.450 674,375 -0.26(-9.59%)
Jun 23, 2020 2.330 2.750 2.290 2.710 715,511 +0.41(+17.83%)
Jun 22, 2020 2.360 2.440 2.260 2.300 54,635 +0.07(+3.14%)
Jun 19, 2020 2.410 2.560 2.230 2.230 109,200 -0.27(-10.80%)
Jun 18, 2020 2.450 2.679 2.381 2.500 98,657 +0.05(+2.04%)
Jun 17, 2020 2.640 2.690 2.400 2.450 170,858 -0.18(-6.84%)
Jun 16, 2020 2.400 2.750 2.270 2.630 522,078 +0.32(+13.85%)
Jun 15, 2020 2.100 2.470 2.080 2.310 118,042 +0.14(+6.54%)
Jun 12, 2020 2.400 2.415 2.080 2.168 153,900 -0.29(-11.86%)
Jun 11, 2020 2.010 2.900 2.010 2.460 867,570 +0.20(+8.85%)
Jun 10, 2020 2.330 2.330 2.090 2.260 109,048 -0.05(-2.16%)
Jun 09, 2020 2.450 2.460 2.300 2.310 89,608 -0.19(-7.60%)
Jun 08, 2020 2.250 2.700 2.250 2.500 480,885 +0.23(+10.04%)
Jun 05, 2020 2.280 2.400 2.110 2.272 126,500 +0.09(+4.21%)
Jun 04, 2020 2.290 2.290 2.100 2.180 57,228 -0.04(-1.80%)
Jun 03, 2020 2.280 2.480 2.100 2.220 183,493 +0.01(+0.45%)
Jun 02, 2020 2.020 2.350 2.020 2.210 423,838 +0.18(+8.86%)
Jun 01, 2020 1.940 2.100 1.938 2.030 40,768 +0.10(+5.07%)
May 29, 2020 1.960 2.050 1.910 1.932 30,800 -0.03(-1.42%)
May 28, 2020 2.070 2.120 1.950 1.960 69,623 -0.08(-3.92%)
May 27, 2020 1.910 2.200 1.900 2.040 141,500 +0.12(+6.25%)
May 26, 2020 2.000 2.000 1.920 1.920 29,044 +0.00(+0.00%)
May 22, 2020 1.880 1.960 1.820 1.920 35,900 -0.01(-0.52%)
May 21, 2020 1.870 2.000 1.850 1.930 80,151 +0.02(+1.05%)
May 20, 2020 1.990 2.070 1.860 1.910 82,365 -0.11(-5.45%)
May 19, 2020 2.170 2.200 1.940 2.020 142,911 -0.07(-3.35%)
May 18, 2020 1.840 2.470 1.800 2.090 1,165,164 +0.29(+16.12%)
May 15, 2020 1.760 1.800 1.760 1.800 31,400 +0.04(+2.27%)
May 14, 2020 1.770 1.820 1.700 1.760 60,635 -0.07(-3.83%)
May 13, 2020 1.880 1.900 1.750 1.830 100,070 -0.05(-2.79%)
May 12, 2020 1.800 2.040 1.729 1.883 315,507 +0.10(+5.76%)
May 11, 2020 1.860 1.900 1.740 1.780 113,579 -0.08(-4.30%)
May 08, 2020 1.840 1.980 1.760 1.860 192,200 +0.06(+3.33%)
May 07, 2020 1.830 1.910 1.680 1.800 179,570 +0.06(+3.45%)
May 06, 2020 1.880 1.880 1.650 1.740 35,065 -0.02(-1.14%)
May 05, 2020 1.860 1.890 1.750 1.760 30,146 -0.11(-5.88%)
May 04, 2020 1.800 1.870 1.640 1.870 62,667 +0.11(+6.25%)
May 01, 2020 1.920 2.150 1.700 1.760 207,800 -0.16(-8.33%)
Apr 30, 2020 1.830 1.990 1.730 1.920 111,624 +0.12(+6.67%)
Apr 29, 2020 1.710 1.840 1.650 1.800 85,928 +0.05(+2.86%)
Apr 28, 2020 1.740 1.750 1.670 1.750 47,201 +0.02(+1.16%)
Apr 27, 2020 1.770 1.790 1.660 1.730 50,573 -0.06(-3.35%)
Apr 24, 2020 1.750 1.850 1.680 1.790 11,800 -0.03(-1.65%)
Apr 23, 2020 1.800 1.830 1.710 1.820 41,386 +0.01(+0.55%)
Apr 22, 2020 1.800 1.970 1.770 1.810 27,339 -0.02(-1.09%)
Apr 21, 2020 1.850 1.880 1.750 1.830 41,763 -0.04(-2.14%)
Apr 20, 2020 1.760 2.040 1.660 1.870 133,774 +0.05(+2.75%)
Apr 17, 2020 1.960 2.079 1.750 1.820 90,500 -0.11(-5.70%)
Apr 16, 2020 1.920 2.160 1.740 1.930 335,799 -0.09(-4.46%)
Apr 15, 2020 1.960 3.000 1.870 2.020 4,096,002 +0.28(+16.09%)
Apr 14, 2020 1.670 1.750 1.553 1.740 21,667 +0.06(+3.57%)
Apr 13, 2020 1.680 1.690 1.530 1.680 12,497 +0.03(+1.82%)
Apr 09, 2020 1.610 1.679 1.420 1.650 82,200 -0.05(-2.94%)
Apr 08, 2020 1.660 1.760 1.660 1.700 20,814 -0.03(-1.73%)
Apr 07, 2020 1.820 1.890 1.620 1.730 38,252 -0.01(-0.57%)
Apr 06, 2020 1.640 1.750 1.480 1.740 33,808 +0.17(+10.83%)
Apr 03, 2020 1.520 1.740 1.420 1.570 44,700 -0.08(-4.85%)
Apr 02, 2020 1.740 1.741 1.580 1.650 60,725 -0.05(-2.94%)
Apr 01, 2020 1.620 1.900 1.600 1.700 144,113 +0.04(+2.41%)
Mar 31, 2020 1.880 1.970 1.620 1.660 86,589 -0.24(-12.63%)
Mar 30, 2020 2.090 2.200 1.850 1.900 138,852 -0.05(-2.56%)
Mar 27, 2020 2.200 2.200 1.800 1.950 108,600 -0.30(-13.33%)
Mar 26, 2020 1.880 2.340 1.650 2.250 221,068 +0.30(+15.38%)
Mar 25, 2020 1.900 2.050 1.700 1.950 168,690 +0.01(+0.52%)
Mar 24, 2020 2.090 2.400 1.910 1.940 150,024 -0.11(-5.37%)
Mar 23, 2020 2.200 2.300 1.730 2.050 253,608 -0.25(-10.87%)
Mar 20, 2020 2.490 2.688 2.000 2.300 312,900 -0.46(-16.67%)
Mar 19, 2020 4.150 4.750 2.560 2.760 1,419,518 -0.84(-23.33%)
Mar 18, 2020 3.580 5.090 3.200 3.600 3,168,526 +0.25(+7.46%)
Mar 17, 2020 2.320 3.970 2.320 3.350 1,261,008 +0.97(+40.76%)
Mar 16, 2020 1.880 2.740 1.880 2.380 42,221 +0.19(+8.68%)
Mar 13, 2020 2.523 2.720 1.915 2.190 35,700 -0.26(-10.61%)
Mar 12, 2020 2.480 2.750 2.070 2.450 11,957 -0.44(-15.22%)
Mar 11, 2020 3.190 3.200 2.820 2.890 7,336 -0.16(-5.25%)
Mar 10, 2020 2.915 3.061 2.900 3.050 13,289 +0.24(+8.54%)
Mar 09, 2020 3.070 3.080 2.750 2.810 17,810 -0.43(-13.27%)
Mar 06, 2020 3.310 3.430 3.100 3.240 22,400 -0.13(-3.86%)
Mar 05, 2020 3.600 3.600 3.285 3.370 8,766 -0.13(-3.71%)
Mar 04, 2020 3.550 3.840 3.400 3.500 37,223 +0.11(+3.24%)
Mar 03, 2020 3.050 3.686 3.050 3.390 68,045 +0.31(+10.06%)
Mar 02, 2020 3.800 3.820 2.840 3.080 135,953 -1.00(-24.51%)
Feb 28, 2020 4.440 4.440 3.800 4.080 56,600 -0.25(-5.77%)
Feb 27, 2020 4.000 4.400 3.740 4.330 156,222 +0.63(+17.03%)
Feb 26, 2020 3.890 3.963 3.410 3.700 35,013 -0.16(-4.15%)
Feb 25, 2020 3.670 4.470 3.650 3.860 47,477 +0.21(+5.75%)
Feb 24, 2020 3.690 3.834 3.350 3.650 25,684 -0.05(-1.35%)
Feb 21, 2020 3.780 3.860 3.380 3.700 43,900 +0.01(+0.27%)
Feb 20, 2020 3.670 3.875 3.110 3.690 66,206 +0.03(+0.82%)
Feb 19, 2020 4.100 4.120 3.580 3.660 63,339 -0.40(-9.85%)
Feb 18, 2020 3.980 4.134 3.950 4.060 34,337 +0.11(+2.78%)
Feb 14, 2020 3.820 4.220 3.820 3.950 43,100 +0.09(+2.33%)
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.