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 (%)
Mar 31, 2023 1.600 1.640 1.510 1.510 112,780 -0.12(-7.36%)
Mar 30, 2023 1.720 1.720 1.590 1.630 89,797 +0.04(+2.52%)
Mar 29, 2023 1.750 1.876 1.520 1.590 293,711 -0.15(-8.62%)
Mar 28, 2023 1.840 1.890 1.620 1.740 321,949 -0.06(-3.33%)
Mar 27, 2023 1.540 1.950 1.450 1.800 1,616,434 +0.33(+22.45%)
Mar 24, 2023 1.400 1.540 1.230 1.470 857,131 +0.07(+5.00%)
Mar 23, 2023 1.280 1.740 1.200 1.400 5,762,255 +0.21(+17.65%)
Mar 22, 2023 1.170 1.280 1.100 1.190 877,876 -0.03(-2.46%)
Mar 21, 2023 1.550 1.570 1.130 1.220 1,228,967 -0.23(-15.86%)
Mar 20, 2023 1.920 2.050 1.230 1.450 2,495,103 -2.45(-62.82%)
Mar 17, 2023 4.340 4.340 3.900 3.900 36,020 -0.33(-7.80%)
Mar 16, 2023 4.200 4.250 4.090 4.230 7,301 +0.08(+1.93%)
Mar 15, 2023 4.100 4.180 4.090 4.150 5,581 -0.05(-1.19%)
Mar 14, 2023 4.208 4.300 4.000 4.200 11,918 +0.03(+0.72%)
Mar 13, 2023 4.090 4.260 3.960 4.170 28,384 -0.05(-1.18%)
Mar 10, 2023 4.280 4.300 4.002 4.220 23,984 +0.11(+2.68%)
Mar 09, 2023 4.510 4.510 4.100 4.110 15,389 -0.39(-8.67%)
Mar 08, 2023 4.600 4.600 4.245 4.500 11,862 +0.20(+4.65%)
Mar 07, 2023 4.160 4.420 4.145 4.300 17,068 +0.07(+1.70%)
Mar 06, 2023 4.070 4.360 4.070 4.228 16,137 +0.17(+4.14%)
Mar 03, 2023 4.190 4.200 3.920 4.060 7,614 -0.07(-1.69%)
Mar 02, 2023 3.960 4.130 3.940 4.130 8,482 +0.17(+4.29%)
Mar 01, 2023 4.310 4.310 3.920 3.960 58,688 -0.17(-4.05%)
Feb 28, 2023 4.040 4.355 4.000 4.127 22,832 -0.03(-0.79%)
Feb 27, 2023 4.190 4.730 4.000 4.160 54,091 -0.34(-7.56%)
Feb 24, 2023 4.500 4.500 4.370 4.500 7,108 +0.03(+0.67%)
Feb 23, 2023 4.430 4.540 4.350 4.470 2,213 -0.05(-1.11%)
Feb 22, 2023 4.486 4.620 4.368 4.520 12,425 +0.01(+0.33%)
Feb 21, 2023 4.260 4.540 4.260 4.505 11,217 +0.18(+4.28%)
Feb 17, 2023 4.330 4.340 4.140 4.320 14,244 +0.03(+0.70%)
Feb 16, 2023 4.150 4.363 4.057 4.290 11,762 +0.10(+2.44%)
Feb 15, 2023 4.490 4.490 4.090 4.188 9,185 +0.02(+0.55%)
Feb 14, 2023 4.670 4.670 4.100 4.165 34,305 -0.20(-4.47%)
Feb 13, 2023 4.330 4.537 4.154 4.360 31,947 +0.06(+1.40%)
Feb 10, 2023 4.390 4.700 4.015 4.300 28,399 -0.17(-3.80%)
Feb 09, 2023 4.710 4.780 4.270 4.470 22,151 -0.09(-1.97%)
Feb 08, 2023 4.710 4.890 4.550 4.560 18,786 -0.29(-5.98%)
Feb 07, 2023 4.900 4.970 4.650 4.850 15,678 -0.05(-1.02%)
Feb 06, 2023 5.000 5.000 4.840 4.900 26,123 -0.06(-1.21%)
Feb 03, 2023 4.900 5.050 4.832 4.960 78,069 +0.12(+2.37%)
Feb 02, 2023 4.480 5.083 4.475 4.845 75,485 +0.25(+5.56%)
Feb 01, 2023 4.550 4.820 4.410 4.590 20,264 +0.10(+2.34%)
Jan 31, 2023 4.700 4.855 4.380 4.485 62,903 -0.17(-3.65%)
Jan 30, 2023 4.594 4.720 4.400 4.655 23,003 +0.20(+4.37%)
Jan 27, 2023 4.420 4.810 4.420 4.460 58,771 +0.05(+1.13%)
Jan 26, 2023 5.000 5.066 4.250 4.410 85,203 -0.49(-10.00%)
Jan 25, 2023 5.000 5.380 4.810 4.900 129,225 +0.11(+2.30%)
Jan 24, 2023 4.430 5.092 4.300 4.790 158,643 +0.48(+11.03%)
Jan 23, 2023 4.120 4.458 4.050 4.314 93,573 +0.31(+7.85%)
Jan 20, 2023 4.050 4.100 3.900 4.000 14,710 +0.10(+2.56%)
Jan 19, 2023 3.920 4.010 3.729 3.900 14,043 -0.04(-1.02%)
Jan 18, 2023 3.900 4.100 3.900 3.940 23,161 +0.04(+1.03%)
Jan 17, 2023 3.990 4.100 3.750 3.900 36,283 -0.01(-0.26%)
Jan 13, 2023 4.020 4.020 3.900 3.910 4,419 +0.01(+0.26%)
Jan 12, 2023 3.750 4.040 3.750 3.900 6,011 +0.09(+2.36%)
Jan 11, 2023 3.830 3.940 3.810 3.810 1,904 -0.02(-0.52%)
Jan 10, 2023 3.940 3.940 3.800 3.830 28,157 +0.02(+0.52%)
Jan 09, 2023 4.100 4.190 3.790 3.810 15,202 -0.29(-7.07%)
Jan 06, 2023 4.196 4.196 4.010 4.100 4,783 +0.03(+0.74%)
Jan 05, 2023 4.050 4.190 4.000 4.070 17,355 -0.01(-0.37%)
Jan 04, 2023 4.130 4.210 4.040 4.085 5,619 +0.05(+1.36%)
Jan 03, 2023 4.245 4.245 4.030 4.030 5,909 -0.22(-5.18%)
Dec 30, 2022 4.000 4.305 4.000 4.250 22,884 +0.14(+3.41%)
Dec 29, 2022 3.990 4.200 3.905 4.110 34,511 +0.12(+3.01%)
Dec 28, 2022 4.089 4.166 3.780 3.990 22,079 -0.17(-3.97%)
Dec 27, 2022 4.090 4.200 3.860 4.155 16,994 +0.06(+1.47%)
Dec 23, 2022 3.703 4.110 3.703 4.095 29,735 +0.29(+7.76%)
Dec 22, 2022 3.580 4.000 3.580 3.800 38,049 +0.32(+9.20%)
Dec 21, 2022 3.550 3.750 3.370 3.480 89,343 -0.06(-1.69%)
Dec 20, 2022 3.530 3.715 3.520 3.540 33,319 -0.11(-3.15%)
Dec 19, 2022 3.710 3.710 3.500 3.655 16,959 +0.01(+0.41%)
Dec 16, 2022 3.690 3.946 3.630 3.640 56,973 -0.14(-3.67%)
Dec 15, 2022 3.710 3.900 3.610 3.779 78,572 +0.14(+3.81%)
Dec 14, 2022 3.620 3.715 3.610 3.640 3,324 -0.05(-1.36%)
Dec 13, 2022 3.850 3.850 3.630 3.690 19,973 -0.04(-1.07%)
Dec 12, 2022 3.600 3.730 3.520 3.730 13,534 +0.14(+3.90%)
Dec 09, 2022 3.680 3.820 3.590 3.590 22,010 -0.25(-6.51%)
Dec 08, 2022 3.610 3.980 3.550 3.840 91,361 +0.32(+9.04%)
Dec 07, 2022 3.610 3.610 3.510 3.522 70,585 -0.11(-2.98%)
Dec 06, 2022 3.650 3.690 3.600 3.630 85,911 +0.02(+0.69%)
Dec 05, 2022 4.083 4.141 3.550 3.605 191,391 -0.40(-9.88%)
Dec 02, 2022 4.180 4.180 3.980 4.000 105,335 -0.10(-2.44%)
Dec 01, 2022 4.340 4.410 3.750 4.100 415,958 -2.80(-40.58%)
Nov 30, 2022 6.720 7.020 6.440 6.900 9,898 +0.11(+1.62%)
Nov 29, 2022 7.700 7.870 6.790 6.790 24,765 -0.23(-3.28%)
Nov 28, 2022 7.710 8.279 7.020 7.020 6,929 -0.38(-5.14%)
Nov 23, 2022 7.400 77 +0.10(+1.37%)
Nov 22, 2022 7.440 7.890 7.050 7.300 3,262 -0.27(-3.50%)
Nov 21, 2022 7.600 7.679 7.565 7.565 1,063 +0.05(+0.63%)
Nov 18, 2022 7.660 7.660 7.363 7.517 1,336 -0.12(-1.60%)
Nov 17, 2022 8.200 8.200 7.484 7.640 2,804 -0.63(-7.62%)
Nov 16, 2022 8.000 8.270 8.000 8.270 498 +0.07(+0.85%)
Nov 15, 2022 8.843 8.843 8.200 8.200 5,570 +0.10(+1.23%)
Nov 14, 2022 8.000 8.100 7.845 8.100 1,240 +0.09(+1.12%)
Nov 11, 2022 8.000 8.010 8.000 8.010 677 +0.01(+0.12%)
Nov 10, 2022 8.080 8.100 7.627 8.000 3,591 -0.10(-1.23%)
Nov 08, 2022 8.100 25 -0.12(-1.46%)
Nov 07, 2022 8.220 8.220 8.220 8.220 605 +0.07(+0.86%)
Nov 04, 2022 8.340 8.440 8.030 8.150 3,597 -0.47(-5.45%)
Nov 03, 2022 7.884 9.010 7.485 8.620 13,060 +0.37(+4.48%)
Nov 02, 2022 7.980 8.795 7.980 8.250 3,815 +0.23(+2.87%)
Nov 01, 2022 7.830 8.340 7.508 8.020 9,264 -0.13(-1.60%)
Oct 31, 2022 7.290 8.200 7.290 8.150 6,416 +0.65(+8.67%)
Oct 28, 2022 8.000 8.470 7.500 7.500 14,560 -0.75(-9.09%)
Oct 27, 2022 8.400 8.750 7.750 8.250 12,875 +0.00(+0.00%)
Oct 26, 2022 7.770 8.800 7.770 8.250 12,041 +0.49(+6.31%)
Oct 25, 2022 7.820 8.054 7.410 7.760 20,627 -0.06(-0.77%)
Oct 24, 2022 7.243 8.230 7.234 7.820 49,980 +0.82(+11.71%)
Oct 21, 2022 6.620 7.290 6.620 7.000 677 -0.16(-2.23%)
Oct 20, 2022 7.150 7.290 7.140 7.160 1,151 +0.15(+2.14%)
Oct 19, 2022 6.850 7.310 6.850 7.010 2,341 -0.30(-4.10%)
Oct 18, 2022 7.310 7.310 7.310 7.310 886 +0.10(+1.40%)
Oct 17, 2022 7.055 7.310 7.033 7.209 9,118 -0.10(-1.38%)
Oct 14, 2022 7.250 7.310 7.250 7.310 17,665 +0.01(+0.14%)
Oct 13, 2022 7.270 7.300 7.270 7.300 470 +0.01(+0.14%)
Oct 12, 2022 6.930 7.290 6.700 7.290 9,381 +0.39(+5.65%)
Oct 11, 2022 6.539 7.310 6.539 6.900 11,542 -0.41(-5.61%)
Oct 10, 2022 7.050 7.310 7.050 7.310 1,267 +0.30(+4.28%)
Oct 07, 2022 6.777 7.250 6.777 7.010 15,600 +0.03(+0.46%)
Oct 06, 2022 7.130 7.130 6.978 6.978 1,231 +0.28(+4.15%)
Oct 05, 2022 6.700 6.700 6.700 6.700 859 -0.13(-1.90%)
Oct 04, 2022 7.000 7.310 6.830 6.830 1,942 -0.27(-3.80%)
Oct 03, 2022 6.890 7.200 6.760 7.100 9,575 -0.10(-1.39%)
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%)
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.