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

Aziyo Biologics Inc Cl A (NQ: AZYO )

1.490 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 6, 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, 2022 7.280 7.280 6.610 7.200 5,851 +0.50(+7.46%)
Sep 29, 2022 6.460 6.880 6.430 6.700 5,569 +0.27(+4.20%)
Sep 28, 2022 6.810 7.000 6.240 6.430 8,150 -0.32(-4.74%)
Sep 27, 2022 6.600 7.250 6.600 6.750 3,562 +0.00(+0.00%)
Sep 26, 2022 6.250 6.790 6.250 6.750 4,134 -0.21(-2.95%)
Sep 23, 2022 6.160 7.030 6.160 6.955 17,019 +0.17(+2.58%)
Sep 22, 2022 6.400 6.810 6.385 6.780 6,745 +0.31(+4.79%)
Sep 21, 2022 6.800 7.230 6.450 6.470 5,530 -0.23(-3.43%)
Sep 19, 2022 6.700 829 +0.20(+3.08%)
Sep 16, 2022 7.000 7.130 6.500 6.500 9,230 -0.75(-10.34%)
Sep 15, 2022 7.000 7.250 6.970 7.250 3,070 +0.40(+5.84%)
Sep 14, 2022 7.300 7.300 6.850 6.850 2,671 -0.09(-1.30%)
Sep 12, 2022 6.940 1,607 -0.37(-5.06%)
Sep 09, 2022 7.310 7.310 7.310 7.310 1,014 +0.01(+0.14%)
Sep 08, 2022 7.310 7.310 7.300 7.300 1,303 +0.43(+6.29%)
Sep 07, 2022 7.310 7.310 6.868 6.868 1,726 -0.44(-6.05%)
Sep 06, 2022 7.310 7.310 6.740 7.310 1,918 +0.31(+4.43%)
Sep 02, 2022 7.251 7.251 7.000 7.000 666 -0.30(-4.11%)
Aug 31, 2022 7.300 39 +0.30(+4.29%)
Aug 29, 2022 7.000 31 +0.31(+4.63%)
Aug 26, 2022 6.280 6.900 6.280 6.690 3,240 -0.11(-1.62%)
Aug 25, 2022 6.870 6.930 6.800 6.800 993 -0.20(-2.86%)
Aug 24, 2022 6.250 7.460 6.250 7.000 6,582 +0.09(+1.30%)
Aug 23, 2022 6.650 7.050 6.650 6.910 2,050 -0.24(-3.36%)
Aug 19, 2022 7.150 4 -0.16(-2.19%)
Aug 18, 2022 7.290 7.310 7.288 7.310 2,489 -0.45(-5.80%)
Aug 17, 2022 7.140 7.860 7.140 7.760 3,035 +0.64(+8.99%)
Aug 16, 2022 7.100 7.300 7.100 7.120 4,561 -0.23(-3.13%)
Aug 15, 2022 6.740 7.350 6.740 7.350 9,536 +0.92(+14.40%)
Aug 12, 2022 6.400 6.740 6.400 6.425 5,040 -0.03(-0.39%)
Aug 09, 2022 6.450 50 -0.02(-0.25%)
Aug 04, 2022 6.466 66 -0.03(-0.52%)
Aug 03, 2022 6.300 6.750 6.300 6.500 2,596 -0.10(-1.52%)
Aug 02, 2022 6.440 6.600 6.230 6.600 4,570 +0.05(+0.76%)
Jul 29, 2022 6.550 18 +0.06(+0.92%)
Jul 28, 2022 6.160 6.500 6.160 6.490 1,431 +0.34(+5.53%)
Jul 26, 2022 6.150 47 -0.34(-5.24%)
Jul 25, 2022 6.010 6.500 6.010 6.490 902 +0.24(+3.84%)
Jul 21, 2022 6.250 29 -0.23(-3.55%)
Jul 20, 2022 6.400 6.480 6.400 6.480 594 +0.06(+0.93%)
Jul 19, 2022 6.420 6.420 6.420 6.420 357 +0.29(+4.73%)
Jul 18, 2022 6.860 6.860 6.130 6.130 837 -0.17(-2.70%)
Jul 15, 2022 5.980 6.300 5.760 6.300 2,434 +0.19(+3.11%)
Jul 14, 2022 6.000 6.120 5.690 6.110 945 -0.01(-0.16%)
Jul 13, 2022 6.000 6.320 5.850 6.120 911 +0.03(+0.53%)
Jul 12, 2022 5.890 6.100 5.720 6.088 4,412 +0.18(+3.00%)
Jul 11, 2022 6.160 6.160 5.850 5.910 1,505 -0.26(-4.21%)
Jul 08, 2022 5.690 6.170 5.650 6.170 4,610 +0.45(+7.77%)
Jul 07, 2022 5.775 5.785 5.725 5.725 634 -0.06(-1.04%)
Jul 06, 2022 6.260 6.600 5.785 5.785 8,349 -0.87(-13.01%)
Jul 05, 2022 6.705 6.705 6.330 6.650 5,735 -0.12(-1.77%)
Jul 01, 2022 6.520 6.770 6.360 6.770 2,765 -0.30(-4.24%)
Jun 30, 2022 7.020 7.070 7.020 7.070 2,107 +0.17(+2.46%)
Jun 29, 2022 6.910 7.090 6.720 6.900 1,958 +0.18(+2.68%)
Jun 28, 2022 6.780 7.170 6.450 6.720 26,442 -0.28(-4.00%)
Jun 27, 2022 7.290 7.290 6.560 7.000 5,192 -0.23(-3.18%)
Jun 24, 2022 7.000 7.230 6.750 7.230 31,754 +0.52(+7.75%)
Jun 23, 2022 6.990 7.085 6.710 6.710 8,789 +0.02(+0.30%)
Jun 22, 2022 6.950 6.990 6.690 6.690 17,894 +0.30(+4.69%)
Jun 21, 2022 6.645 6.645 6.330 6.390 10,427 +0.08(+1.27%)
Jun 17, 2022 6.060 6.500 6.060 6.310 3,420 +0.03(+0.48%)
Jun 16, 2022 6.771 6.771 6.000 6.280 27,596 -0.39(-5.85%)
Jun 15, 2022 6.550 6.670 6.470 6.670 6,138 +0.66(+10.98%)
Jun 14, 2022 5.700 6.580 5.700 6.010 1,502 -0.24(-3.76%)
Jun 13, 2022 6.510 6.510 5.900 6.245 5,543 -0.30(-4.66%)
Jun 10, 2022 5.660 6.720 5.660 6.550 1,334 +0.14(+2.26%)
Jun 09, 2022 6.405 6.405 6.405 6.405 768 +0.11(+1.67%)
Jun 08, 2022 6.480 6.500 6.220 6.300 4,265 +0.02(+0.32%)
Jun 07, 2022 6.570 6.570 6.210 6.280 3,544 -0.07(-1.10%)
Jun 06, 2022 6.430 6.570 6.200 6.350 2,292 -0.08(-1.24%)
Jun 03, 2022 6.390 6.430 6.390 6.430 480 +0.02(+0.31%)
Jun 02, 2022 6.170 6.410 6.170 6.410 1,342 +0.24(+3.89%)
Jun 01, 2022 5.630 6.200 5.630 6.170 6,140 -0.06(-0.96%)
May 31, 2022 6.290 6.290 5.620 6.230 34,833 -0.06(-0.95%)
May 27, 2022 6.470 6.470 5.990 6.290 4,398 +0.41(+6.97%)
May 26, 2022 6.090 6.230 5.750 5.880 7,111 -0.18(-2.97%)
May 24, 2022 6.060 11 -0.04(-0.66%)
May 23, 2022 6.210 6.520 6.100 6.100 5,529 -0.10(-1.61%)
May 20, 2022 6.250 6.610 6.200 6.200 7,105 -0.35(-5.34%)
May 19, 2022 6.550 6.550 6.550 6.550 939 +0.20(+3.15%)
May 18, 2022 6.380 6.878 6.250 6.350 3,400 +0.21(+3.34%)
May 17, 2022 6.270 6.700 6.100 6.145 5,028 -0.23(-3.61%)
May 16, 2022 6.310 6.375 6.250 6.375 6,088 +0.17(+2.74%)
May 13, 2022 6.240 6.930 5.870 6.205 5,683 +0.42(+7.17%)
May 12, 2022 5.480 5.790 5.300 5.790 1,585 -0.04(-0.69%)
May 11, 2022 5.220 5.860 5.220 5.830 7,005 +0.08(+1.39%)
May 10, 2022 6.450 6.450 5.750 5.750 6,148 -0.67(-10.44%)
May 09, 2022 6.350 6.740 6.090 6.420 7,075 -0.18(-2.73%)
May 06, 2022 6.100 6.655 5.910 6.600 8,052 +0.24(+3.77%)
May 05, 2022 6.250 6.590 6.250 6.360 5,169 -0.14(-2.15%)
May 04, 2022 6.580 6.880 6.500 6.500 8,163 -0.04(-0.61%)
May 03, 2022 6.490 6.540 6.490 6.540 2,234 +0.14(+2.19%)
May 02, 2022 6.750 6.750 6.400 6.400 3,502 -0.51(-7.38%)
Apr 29, 2022 6.090 6.910 6.000 6.910 9,965 +0.66(+10.56%)
Apr 28, 2022 6.470 6.788 6.240 6.250 6,413 -0.50(-7.41%)
Apr 27, 2022 6.840 6.950 6.500 6.750 5,551 -0.28(-3.92%)
Apr 26, 2022 6.950 7.390 6.530 7.025 30,245 +0.13(+1.82%)
Apr 25, 2022 6.880 6.950 6.200 6.900 7,931 +0.33(+5.02%)
Apr 22, 2022 6.390 6.820 6.020 6.570 8,098 -0.32(-4.64%)
Apr 21, 2022 6.920 7.070 6.520 6.890 4,655 -0.01(-0.14%)
Apr 20, 2022 6.470 7.211 6.470 6.900 23,068 +0.41(+6.32%)
Apr 19, 2022 7.250 7.250 6.250 6.490 20,556 -0.92(-12.42%)
Apr 18, 2022 6.450 7.550 6.450 7.410 50,328 +0.93(+14.35%)
Apr 14, 2022 6.310 6.800 6.310 6.480 5,107 +0.18(+2.86%)
Apr 13, 2022 6.400 6.400 6.160 6.300 2,536 +0.10(+1.61%)
Apr 12, 2022 6.530 6.540 6.200 6.200 3,348 -0.20(-3.13%)
Apr 11, 2022 5.910 6.470 5.900 6.400 6,554 -0.15(-2.29%)
Apr 08, 2022 6.502 7.100 6.502 6.550 11,187 +0.05(+0.77%)
Apr 07, 2022 6.210 6.600 6.160 6.500 6,517 +0.01(+0.15%)
Apr 06, 2022 6.290 6.510 6.140 6.490 4,321 -0.01(-0.15%)
Apr 05, 2022 5.800 6.710 5.590 6.500 29,448 +0.20(+3.17%)
Apr 04, 2022 6.250 7.890 5.700 6.300 128,074 +0.02(+0.32%)
Apr 01, 2022 6.000 6.880 6.000 6.280 17,105 +0.33(+5.55%)
Mar 31, 2022 5.850 5.980 5.700 5.950 20,324 +0.23(+3.93%)
Mar 30, 2022 5.564 5.750 5.200 5.725 16,429 +0.32(+6.02%)
Mar 29, 2022 5.470 5.730 5.100 5.400 11,149 -0.37(-6.41%)
Mar 28, 2022 5.330 5.770 4.940 5.770 5,704 +0.34(+6.26%)
Mar 25, 2022 4.920 5.430 4.920 5.430 7,646 +0.44(+8.82%)
Mar 24, 2022 5.100 5.120 4.990 4.990 2,194 +0.03(+0.63%)
Mar 23, 2022 4.698 4.959 4.698 4.959 480 +0.41(+8.99%)
Mar 22, 2022 4.480 4.780 4.450 4.550 22,709 +0.24(+5.57%)
Mar 21, 2022 4.570 4.697 4.310 4.310 2,725 -0.41(-8.69%)
Mar 18, 2022 4.320 4.899 4.310 4.720 17,443 +0.41(+9.51%)
Mar 17, 2022 4.520 4.540 4.310 4.310 3,405 -0.16(-3.58%)
Mar 16, 2022 5.030 5.030 4.470 4.470 3,248 -0.03(-0.67%)
Mar 15, 2022 4.700 4.700 4.500 4.500 1,409 -0.20(-4.26%)
Mar 14, 2022 4.960 4.960 4.520 4.700 5,477 +0.10(+2.17%)
Mar 11, 2022 5.700 5.700 4.520 4.600 9,748 -0.73(-13.70%)
Mar 10, 2022 5.180 5.340 5.160 5.330 5,315 +0.28(+5.54%)
Mar 09, 2022 5.000 5.300 5.000 5.050 2,906 -0.03(-0.59%)
Mar 08, 2022 5.400 5.560 4.990 5.080 3,803 -0.32(-5.93%)
Mar 07, 2022 6.290 6.290 5.400 5.400 4,667 -1.02(-15.89%)
Mar 04, 2022 6.000 6.420 5.130 6.420 13,900 +0.42(+6.96%)
Mar 03, 2022 6.550 6.550 6.002 6.002 3,585 -0.69(-10.28%)
Mar 02, 2022 6.850 6.850 6.358 6.690 4,651 -0.27(-3.88%)
Mar 01, 2022 7.190 7.194 6.955 6.960 2,935 -0.62(-8.18%)
Feb 28, 2022 7.560 7.580 6.975 7.580 10,604 +0.41(+5.72%)
Feb 25, 2022 7.070 7.170 6.900 7.170 3,272 +0.36(+5.29%)
Feb 24, 2022 6.500 6.990 6.500 6.810 4,075 -0.14(-2.01%)
Feb 23, 2022 6.930 7.300 6.770 6.950 10,151 -0.08(-1.14%)
Feb 22, 2022 7.590 7.590 7.000 7.030 9,333 -0.07(-0.99%)
Feb 18, 2022 7.100 0 +0.00(+0.00%)
Feb 17, 2022 6.870 7.203 6.600 7.100 10,082 +0.37(+5.50%)
Feb 16, 2022 6.180 6.990 6.160 6.730 13,515 +0.31(+4.79%)
Feb 15, 2022 6.300 6.700 6.198 6.422 1,981 +0.43(+7.21%)
Feb 14, 2022 6.280 6.500 5.700 5.990 13,085 -0.42(-6.55%)
Feb 11, 2022 5.430 6.680 5.430 6.410 16,694 +1.01(+18.70%)
Feb 10, 2022 5.400 5.470 5.400 5.400 684 -0.09(-1.64%)
Feb 09, 2022 5.380 5.490 5.380 5.490 1,029 -0.04(-0.72%)
Feb 08, 2022 5.300 5.530 5.300 5.530 1,405 -0.01(-0.18%)
Feb 07, 2022 5.520 5.540 5.520 5.540 919 +0.24(+4.53%)
Feb 04, 2022 5.500 5.970 5.300 5.300 8,060 -0.42(-7.34%)
Feb 03, 2022 5.650 5.510 5.720 38,903 -0.01(-0.17%)
Feb 02, 2022 5.750 6.140 5.730 5.730 3,808 -0.31(-5.13%)
Feb 01, 2022 5.990 6.280 5.715 6.040 5,540 -0.26(-4.13%)
Jan 31, 2022 5.920 6.300 6.300 4,266 +0.27(+4.48%)
Jan 28, 2022 5.350 6.030 5.210 6.030 9,435 +0.40(+7.10%)
Jan 27, 2022 5.450 5.690 5.235 5.630 5,975 +0.17(+3.11%)
Jan 26, 2022 5.560 6.200 5.440 5.460 6,392 -0.22(-3.87%)
Jan 25, 2022 5.413 5.680 5.413 5.680 3,258 +0.28(+5.19%)
Jan 24, 2022 5.750 6.300 5.390 5.400 63,505 -1.00(-15.63%)
Jan 21, 2022 6.440 6.470 5.950 6.400 8,319 +0.07(+1.11%)
Jan 20, 2022 7.090 7.120 6.310 6.330 7,515 -0.04(-0.71%)
Jan 18, 2022 6.375 776 -0.62(-8.93%)
Jan 14, 2022 7.000 0 +0.66(+10.41%)
Jan 13, 2022 6.600 6.600 6.340 6.340 1,048 -0.41(-6.07%)
Jan 11, 2022 6.750 298 +0.48(+7.66%)
Jan 10, 2022 5.570 6.710 5.570 6.270 5,614 -0.61(-8.87%)
Jan 07, 2022 6.440 6.890 6.300 6.880 3,756 +0.51(+8.06%)
Jan 06, 2022 6.320 6.890 6.190 6.367 3,177 -0.09(-1.44%)
Jan 05, 2022 6.800 6.800 6.390 6.460 4,424 -0.29(-4.30%)
Jan 04, 2022 6.790 6.790 6.540 6.750 5,679 +0.50(+8.00%)
Jan 03, 2022 6.070 6.250 6.000 6.250 3,407 -0.05(-0.79%)
Dec 31, 2021 5.738 6.300 5.738 6.300 7,662 +0.02(+0.32%)
Dec 30, 2021 5.290 6.600 5.290 6.280 9,918 +0.38(+6.44%)
Dec 29, 2021 5.460 6.080 5.300 5.900 7,845 +0.43(+7.86%)
Dec 28, 2021 6.030 6.320 5.160 5.470 8,317 -0.74(-11.92%)
Dec 27, 2021 6.820 6.820 6.188 6.210 4,130 -0.46(-6.90%)
Dec 23, 2021 6.820 7.070 6.670 6.670 7,382 -0.15(-2.20%)
Dec 22, 2021 6.245 7.190 6.245 6.820 8,224 +0.03(+0.44%)
Dec 21, 2021 6.760 7.000 6.690 6.790 11,480 +0.13(+1.95%)
Dec 20, 2021 6.840 6.870 6.660 6.660 4,408 +0.06(+0.91%)
Dec 17, 2021 6.390 7.280 6.230 6.600 51,326 +0.11(+1.69%)
Dec 16, 2021 5.970 6.882 5.770 6.490 34,537 +0.62(+10.56%)
Dec 15, 2021 5.990 7.029 5.750 5.870 24,625 -0.23(-3.77%)
Dec 14, 2021 5.790 6.330 5.790 6.100 26,245 +0.03(+0.49%)
Dec 13, 2021 6.540 6.540 5.220 6.070 70,086 +0.68(+12.62%)
Dec 10, 2021 5.560 5.958 5.222 5.390 43,266 -0.24(-4.26%)
Dec 09, 2021 5.900 6.250 5.545 5.630 33,161 -0.02(-0.35%)
Dec 08, 2021 4.990 6.030 4.970 5.650 191,961 +1.15(+25.56%)
Dec 07, 2021 4.240 4.570 4.240 4.500 20,927 +0.40(+9.76%)
Dec 06, 2021 4.370 4.370 4.100 4.100 3,023 -0.14(-3.30%)
Dec 03, 2021 4.510 4.650 4.150 4.240 8,143 -0.46(-9.79%)
Dec 02, 2021 4.640 4.884 4.580 4.700 4,004 -0.05(-1.05%)
Dec 01, 2021 5.100 5.100 4.750 4.750 40,936 -0.27(-5.38%)
Nov 30, 2021 5.275 5.390 4.865 5.020 11,869 -0.37(-6.86%)
Nov 29, 2021 5.295 5.390 5.295 5.390 1,501 +0.17(+3.26%)
Nov 26, 2021 5.220 5.220 5.220 5.220 302 -0.32(-5.78%)
Nov 24, 2021 5.455 5.540 5.455 5.540 501 +0.10(+1.84%)
Nov 23, 2021 5.600 5.630 5.120 5.440 46,263 -0.31(-5.39%)
Nov 22, 2021 5.840 6.000 5.680 5.750 19,195 -0.05(-0.86%)
Nov 19, 2021 5.500 5.972 5.500 5.800 5,820 -0.17(-2.85%)
Nov 18, 2021 6.200 5.970 5.970 5.970 10,886 -0.01(-0.17%)
Nov 17, 2021 5.920 6.000 5.920 5.980 2,186 +0.01(+0.17%)
Nov 16, 2021 6.000 6.000 5.201 5.970 11,549 -0.15(-2.45%)
Nov 15, 2021 6.160 6.250 6.050 6.120 4,320 -0.13(-2.08%)
Nov 12, 2021 6.189 6.250 5.952 6.250 8,170 +0.40(+6.84%)
Nov 11, 2021 5.800 6.000 5.730 5.850 20,426 -0.05(-0.85%)
Nov 10, 2021 6.150 5.750 5.900 15,577 -0.30(-4.84%)
Nov 09, 2021 6.000 6.200 5.800 6.200 22,860 -0.10(-1.59%)
Nov 08, 2021 6.120 6.300 6.000 6.300 18,059 +0.12(+1.94%)
Nov 05, 2021 5.996 6.180 5.955 6.180 5,566 +0.21(+3.45%)
Nov 04, 2021 5.740 5.974 5.740 5.974 1,889 +0.01(+0.21%)
Nov 03, 2021 5.790 6.000 5.760 5.961 4,203 -0.05(-0.81%)
Nov 02, 2021 5.870 6.080 5.784 6.010 6,509 +0.13(+2.30%)
Nov 01, 2021 5.800 6.000 5.560 5.875 7,983 +0.08(+1.29%)
Oct 29, 2021 5.610 5.850 5.420 5.800 6,416 +0.00(+0.00%)
Oct 28, 2021 5.620 5.850 5.350 5.800 11,092 +0.18(+3.20%)
Oct 27, 2021 5.960 5.970 5.540 5.620 13,704 -0.34(-5.70%)
Oct 26, 2021 5.590 5.960 44,929 +0.46(+8.36%)
Oct 25, 2021 5.340 5.540 5.210 5.500 19,487 -0.10(-1.79%)
Oct 22, 2021 5.178 5.600 5.178 5.600 9,671 -0.15(-2.61%)
Oct 21, 2021 5.720 6.260 5.700 5.750 9,900 +0.22(+3.98%)
Oct 20, 2021 5.426 5.600 5.426 5.530 2,404 -0.04(-0.72%)
Oct 19, 2021 5.560 5.590 5.380 5.570 12,955 +0.06(+1.15%)
Oct 18, 2021 5.330 5.507 5.070 5.507 13,661 +0.06(+1.04%)
Oct 15, 2021 5.560 5.560 5.370 5.450 2,675 +0.08(+1.49%)
Oct 14, 2021 5.570 5.726 5.200 5.370 34,114 -0.72(-11.82%)
Oct 13, 2021 6.300 6.300 5.710 6.090 14,779 -0.21(-3.33%)
Oct 12, 2021 6.400 6.490 6.270 6.300 5,466 -0.15(-2.33%)
Oct 11, 2021 6.170 6.670 6.170 6.450 4,532 +0.04(+0.70%)
Oct 08, 2021 6.300 6.405 6.300 6.405 519 +0.06(+0.87%)
Oct 07, 2021 6.230 6.420 6.090 6.350 37,276 +0.13(+2.09%)
Oct 06, 2021 6.530 6.530 6.120 6.220 61,475 -0.32(-4.89%)
Oct 05, 2021 6.980 6.980 6.540 6.540 4,005 -0.03(-0.46%)
Oct 04, 2021 6.820 7.042 6.530 6.570 9,311 -0.13(-1.94%)
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.