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 )

7.570 +0.610 (+8.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 7.050 7.710 7.000 7.570 335,197 +0.61(+8.76%)
May 16, 2024 7.160 7.400 6.890 6.960 306,902 -0.23(-3.20%)
May 15, 2024 7.410 7.650 7.030 7.190 491,085 +0.12(+1.70%)
May 14, 2024 6.010 7.350 5.960 7.070 1,587,283 +1.67(+30.93%)
May 13, 2024 5.770 5.800 5.300 5.400 370,483 -0.31(-5.43%)
May 10, 2024 5.590 5.865 5.510 5.710 244,593 +0.15(+2.70%)
May 09, 2024 5.520 5.670 5.450 5.560 153,586 +0.04(+0.82%)
May 08, 2024 5.750 5.795 5.420 5.515 250,155 -0.20(-3.42%)
May 07, 2024 5.890 5.890 5.664 5.710 137,412 -0.06(-1.04%)
May 06, 2024 5.590 5.850 5.556 5.770 142,598 +0.21(+3.78%)
May 03, 2024 5.550 5.680 5.440 5.560 76,812 +0.12(+2.21%)
May 02, 2024 5.500 5.570 5.310 5.440 316,960 +0.04(+0.74%)
May 01, 2024 5.190 5.525 5.150 5.400 336,681 +0.20(+3.85%)
Apr 30, 2024 5.170 5.325 5.120 5.200 164,360 -0.01(-0.19%)
Apr 29, 2024 5.330 5.450 5.200 5.210 172,773 -0.09(-1.70%)
Apr 26, 2024 5.290 5.500 5.280 5.300 165,118 +0.04(+0.76%)
Apr 25, 2024 5.380 5.380 5.040 5.260 146,954 -0.19(-3.49%)
Apr 24, 2024 5.610 5.610 5.240 5.450 190,738 -0.15(-2.68%)
Apr 23, 2024 5.490 5.742 5.400 5.600 220,934 +0.09(+1.63%)
Apr 22, 2024 4.900 5.510 4.870 5.510 530,259 +0.64(+13.14%)
Apr 19, 2024 4.770 4.900 4.620 4.870 303,326 +0.17(+3.73%)
Apr 18, 2024 4.430 5.030 4.260 4.695 335,142 +0.22(+4.92%)
Apr 17, 2024 4.710 4.830 4.440 4.475 200,583 -0.26(-5.39%)
Apr 16, 2024 4.860 4.860 4.660 4.730 127,409 -0.14(-2.87%)
Apr 15, 2024 4.980 5.010 4.710 4.870 182,196 -0.08(-1.62%)
Apr 12, 2024 4.990 5.000 4.850 4.950 269,845 -0.05(-1.00%)
Apr 11, 2024 4.990 5.090 4.910 5.000 134,088 +0.00(+0.00%)
Apr 10, 2024 4.900 5.050 4.890 5.000 211,804 +0.03(+0.60%)
Apr 09, 2024 5.040 5.136 4.890 4.970 131,243 -0.07(-1.39%)
Apr 08, 2024 5.050 5.330 5.000 5.040 364,656 +0.04(+0.80%)
Apr 05, 2024 4.990 5.110 4.940 5.000 164,322 -0.03(-0.60%)
Apr 04, 2024 4.870 5.090 4.840 5.030 253,297 +0.16(+3.29%)
Apr 03, 2024 4.650 4.910 4.650 4.870 179,495 +0.17(+3.62%)
Apr 02, 2024 4.790 4.880 4.600 4.700 175,702 -0.09(-1.88%)
Apr 01, 2024 4.770 5.010 4.750 4.790 329,598 +0.02(+0.42%)
Mar 28, 2024 5.030 5.050 4.750 4.770 393,178 -0.32(-6.29%)
Mar 27, 2024 4.720 5.150 4.510 5.090 762,275 +0.48(+10.41%)
Mar 26, 2024 4.570 4.750 4.400 4.610 366,770 -0.05(-1.07%)
Mar 25, 2024 4.670 4.880 4.563 4.660 412,901 -0.02(-0.43%)
Mar 22, 2024 4.690 4.735 4.420 4.680 209,638 +0.01(+0.21%)
Mar 21, 2024 4.510 4.770 4.370 4.670 317,553 +0.42(+9.88%)
Mar 20, 2024 4.290 4.490 4.220 4.250 121,357 -0.03(-0.70%)
Mar 19, 2024 4.160 4.370 4.123 4.280 113,041 +0.10(+2.39%)
Mar 18, 2024 3.980 4.330 3.930 4.180 144,608 +0.21(+5.29%)
Mar 15, 2024 3.810 4.300 3.810 3.970 886,301 +0.25(+6.72%)
Mar 14, 2024 3.800 3.840 3.700 3.720 212,242 -0.11(-2.87%)
Mar 13, 2024 3.830 3.900 3.790 3.830 139,234 -0.02(-0.39%)
Mar 12, 2024 3.850 3.870 3.810 3.845 135,271 -0.03(-0.90%)
Mar 11, 2024 4.030 4.030 3.860 3.880 139,165 -0.10(-2.63%)
Mar 08, 2024 4.000 4.090 3.910 3.985 296,745 -0.01(-0.13%)
Mar 07, 2024 3.960 4.010 3.920 3.990 79,723 +0.09(+2.31%)
Mar 06, 2024 3.960 4.030 3.880 3.900 136,909 -0.04(-1.14%)
Mar 05, 2024 4.170 4.170 3.920 3.945 150,726 -0.23(-5.62%)
Mar 04, 2024 4.180 4.240 4.080 4.180 168,000 -0.01(-0.24%)
Mar 01, 2024 4.160 4.250 4.150 4.190 54,412 +0.02(+0.48%)
Feb 29, 2024 4.220 4.270 4.100 4.170 64,244 +0.01(+0.24%)
Feb 28, 2024 4.230 4.235 4.090 4.160 96,929 -0.07(-1.65%)
Feb 27, 2024 4.270 4.280 4.170 4.230 101,025 +0.02(+0.48%)
Feb 26, 2024 4.270 4.400 4.180 4.210 103,971 -0.11(-2.55%)
Feb 23, 2024 4.390 4.390 4.220 4.320 141,216 +0.04(+0.93%)
Feb 22, 2024 4.380 4.430 4.220 4.280 175,611 +0.07(+1.66%)
Feb 21, 2024 4.120 4.270 4.120 4.210 93,980 -0.00(-0.12%)
Feb 20, 2024 4.400 4.510 4.178 4.215 200,173 -0.19(-4.20%)
Feb 16, 2024 4.550 4.678 4.400 4.400 153,755 -0.12(-2.65%)
Feb 15, 2024 4.700 4.810 4.490 4.520 116,902 -0.19(-4.03%)
Feb 14, 2024 4.600 4.720 4.510 4.710 65,143 +0.14(+3.06%)
Feb 13, 2024 4.760 4.760 4.510 4.570 105,650 -0.21(-4.39%)
Feb 12, 2024 4.760 4.912 4.710 4.780 120,811 +0.03(+0.63%)
Feb 09, 2024 4.600 4.775 4.560 4.750 107,290 +0.17(+3.71%)
Feb 08, 2024 4.700 4.700 4.500 4.580 96,226 -0.07(-1.51%)
Feb 07, 2024 4.690 4.690 4.510 4.650 76,544 -0.03(-0.64%)
Feb 06, 2024 4.530 4.740 4.530 4.680 101,819 +0.15(+3.31%)
Feb 05, 2024 4.680 4.680 4.370 4.530 228,266 -0.17(-3.72%)
Feb 02, 2024 4.730 4.770 4.620 4.705 130,293 -0.01(-0.32%)
Feb 01, 2024 4.850 4.880 4.550 4.720 313,973 -0.07(-1.46%)
Jan 31, 2024 4.750 5.150 4.602 4.790 602,904 +0.35(+7.88%)
Jan 30, 2024 4.680 4.700 4.400 4.440 169,642 -0.16(-3.48%)
Jan 29, 2024 4.500 4.672 4.450 4.600 217,538 +0.16(+3.60%)
Jan 26, 2024 4.320 4.460 4.320 4.440 154,845 +0.12(+2.78%)
Jan 25, 2024 4.280 4.340 4.180 4.320 85,027 +0.02(+0.47%)
Jan 24, 2024 4.340 4.400 4.260 4.300 126,072 -0.06(-1.38%)
Jan 23, 2024 4.280 4.400 4.230 4.360 131,313 +0.07(+1.63%)
Jan 22, 2024 3.920 4.370 3.920 4.290 318,423 +0.33(+8.33%)
Jan 19, 2024 3.840 3.970 3.760 3.960 134,349 +0.12(+3.13%)
Jan 18, 2024 3.890 3.980 3.750 3.840 230,820 -0.01(-0.26%)
Jan 17, 2024 3.960 3.980 3.750 3.850 187,729 -0.15(-3.75%)
Jan 16, 2024 3.920 4.100 3.900 4.000 282,899 +0.01(+0.25%)
Jan 12, 2024 4.190 4.360 3.929 3.990 341,151 -0.20(-4.77%)
Jan 11, 2024 4.400 4.484 4.100 4.190 474,190 -0.22(-4.99%)
Jan 10, 2024 4.400 4.670 4.330 4.410 626,345 +0.03(+0.68%)
Jan 09, 2024 4.530 4.530 4.280 4.380 231,031 -0.16(-3.42%)
Jan 08, 2024 4.100 4.640 4.050 4.535 463,004 +0.42(+10.34%)
Jan 05, 2024 4.120 4.150 4.050 4.110 278,009 -0.01(-0.24%)
Jan 04, 2024 4.060 4.190 4.030 4.120 144,377 +0.02(+0.49%)
Jan 03, 2024 4.060 4.110 4.000 4.100 180,870 -0.01(-0.12%)
Jan 02, 2024 4.150 4.280 3.930 4.105 275,385 -0.05(-1.32%)
Dec 29, 2023 4.200 4.300 4.080 4.160 299,430 -0.01(-0.24%)
Dec 28, 2023 4.060 4.280 4.010 4.170 294,833 +0.11(+2.71%)
Dec 27, 2023 3.870 4.127 3.870 4.060 213,854 +0.13(+3.31%)
Dec 26, 2023 3.940 4.090 3.860 3.930 137,975 -0.08(-2.00%)
Dec 22, 2023 3.710 4.100 3.710 4.010 1,397,306 +0.20(+5.25%)
Dec 21, 2023 3.530 3.850 3.430 3.810 607,442 +0.29(+8.24%)
Dec 20, 2023 3.740 3.740 3.510 3.520 441,822 -0.18(-4.86%)
Dec 19, 2023 3.490 3.760 3.490 3.700 423,710 +0.24(+6.94%)
Dec 18, 2023 3.190 3.549 3.120 3.460 398,826 +0.27(+8.46%)
Dec 15, 2023 3.390 3.470 3.100 3.190 482,689 -0.03(-0.93%)
Dec 14, 2023 3.310 3.490 3.200 3.220 399,467 -0.02(-0.77%)
Dec 13, 2023 3.110 3.310 3.110 3.245 265,801 +0.12(+3.67%)
Dec 12, 2023 3.000 3.220 2.930 3.130 551,922 +0.26(+9.06%)
Dec 11, 2023 3.090 3.090 2.840 2.870 201,849 -0.11(-3.69%)
Dec 08, 2023 2.880 3.000 2.860 2.980 221,666 +0.11(+3.83%)
Dec 07, 2023 2.850 2.920 2.803 2.870 213,499 +0.02(+0.70%)
Dec 06, 2023 2.740 2.930 2.600 2.850 754,152 +0.11(+4.01%)
Dec 05, 2023 2.720 2.790 2.690 2.740 203,102 -0.02(-0.72%)
Dec 04, 2023 2.810 2.900 2.730 2.760 341,009 -0.12(-4.17%)
Dec 01, 2023 2.720 2.910 2.690 2.880 162,231 +0.13(+4.73%)
Nov 30, 2023 2.800 2.910 2.690 2.750 379,429 -0.05(-1.79%)
Nov 29, 2023 2.900 2.940 2.790 2.800 229,620 -0.06(-2.10%)
Nov 28, 2023 2.980 3.033 2.800 2.860 144,631 -0.12(-4.03%)
Nov 27, 2023 3.000 3.115 2.952 2.980 218,751 -0.01(-0.33%)
Nov 24, 2023 2.890 3.020 2.860 2.990 123,373 +0.10(+3.46%)
Nov 22, 2023 3.000 3.100 2.878 2.890 434,559 -0.07(-2.36%)
Nov 21, 2023 2.950 3.058 2.730 2.960 1,423,173 +0.26(+9.63%)
Nov 20, 2023 2.510 2.880 2.471 2.700 783,170 +0.25(+10.20%)
Nov 17, 2023 2.480 2.570 2.380 2.450 848,348 -0.02(-0.81%)
Nov 16, 2023 2.490 2.520 2.380 2.470 567,886 +0.11(+4.66%)
Nov 15, 2023 2.300 2.620 2.300 2.360 616,184 +0.11(+4.89%)
Nov 14, 2023 2.950 2.960 2.250 2.250 1,331,914 -0.73(-24.50%)
Nov 13, 2023 2.940 3.050 2.890 2.980 205,295 +0.03(+1.02%)
Nov 10, 2023 2.980 3.020 2.885 2.950 248,529 -0.04(-1.34%)
Nov 09, 2023 3.140 3.140 2.910 2.990 498,108 -0.15(-4.78%)
Nov 08, 2023 3.240 3.260 3.120 3.140 159,483 -0.09(-2.79%)
Nov 07, 2023 3.200 3.290 3.150 3.230 165,533 +0.05(+1.57%)
Nov 06, 2023 3.100 3.280 3.090 3.180 195,332 +0.06(+1.92%)
Nov 03, 2023 3.250 3.320 3.050 3.120 733,428 -0.08(-2.50%)
Nov 02, 2023 3.150 3.260 3.010 3.200 302,166 +0.09(+2.89%)
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.