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

Infobird Company Ltd (NQ: IFBD )

3.960 +0.040 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2023 1.240 1.260 1.110 1.220 201,427 -0.03(-2.40%)
May 30, 2023 1.150 1.325 1.110 1.250 682,657 +0.04(+3.31%)
May 26, 2023 1.240 1.340 1.180 1.210 724,895 -0.16(-11.68%)
May 25, 2023 1.620 1.645 1.150 1.370 10,735,189 +0.26(+23.41%)
May 24, 2023 1.200 1.220 1.050 1.110 954,903 -0.12(-9.75%)
May 23, 2023 1.260 1.360 1.160 1.230 900,681 +0.05(+4.24%)
May 22, 2023 1.240 1.300 1.170 1.180 749,026 -0.04(-3.28%)
May 19, 2023 1.180 1.450 1.180 1.220 1,421,068 -0.23(-15.86%)
May 18, 2023 1.410 2.270 1.160 1.450 14,126,783 +0.24(+19.83%)
May 17, 2023 1.220 1.470 0.9300 1.210 1,343,116 -0.02(-1.63%)
May 16, 2023 1.300 1.300 1.180 1.230 154,665 -0.05(-3.91%)
May 15, 2023 1.300 1.480 1.150 1.280 241,833 -0.02(-1.61%)
May 12, 2023 1.445 1.450 1.250 1.301 82,088 -0.15(-10.28%)
May 11, 2023 1.550 1.580 1.450 1.450 87,017 -0.04(-2.91%)
May 10, 2023 1.465 1.500 1.450 1.494 50,031 -0.03(-2.07%)
May 09, 2023 1.600 1.600 1.450 1.525 32,860 -0.00(-0.16%)
May 08, 2023 1.539 1.599 1.450 1.528 25,048 -0.02(-1.55%)
May 05, 2023 1.600 1.600 1.526 1.552 19,957 +0.01(+0.81%)
May 04, 2023 1.700 1.700 1.520 1.539 22,803 -0.14(-8.12%)
May 03, 2023 1.778 1.778 1.525 1.675 59,139 -0.03(-1.82%)
May 02, 2023 1.950 2.154 1.509 1.706 128,379 -0.39(-18.76%)
May 01, 2023 1.909 2.175 1.863 2.100 249,471 +0.24(+12.75%)
Apr 28, 2023 1.815 1.954 1.752 1.863 49,316 +0.05(+2.76%)
Apr 27, 2023 1.765 1.958 1.750 1.812 19,178 +0.08(+4.74%)
Apr 26, 2023 2.151 2.249 1.730 1.730 64,020 -0.39(-18.20%)
Apr 25, 2023 2.453 2.453 2.100 2.115 57,259 -0.48(-18.62%)
Apr 24, 2023 2.650 2.750 2.201 2.599 178,427 +0.07(+2.95%)
Apr 21, 2023 2.550 2.599 2.501 2.525 13,049 -0.06(-2.26%)
Apr 20, 2023 2.450 2.750 2.330 2.583 32,479 +0.18(+7.40%)
Apr 19, 2023 2.751 2.792 2.250 2.405 62,106 -0.35(-12.54%)
Apr 18, 2023 2.750 2.950 2.605 2.751 36,617 -0.15(-5.16%)
Apr 17, 2023 2.650 3.227 2.501 2.900 119,864 +0.02(+0.75%)
Apr 14, 2023 2.550 2.969 2.510 2.878 204,181 +0.47(+19.44%)
Apr 13, 2023 2.500 2.678 2.100 2.410 167,179 -0.17(-6.46%)
Apr 12, 2023 2.850 3.000 2.550 2.576 13,107 -0.27(-9.60%)
Apr 11, 2023 2.880 3.000 2.750 2.850 2,468 +0.09(+3.35%)
Apr 10, 2023 2.875 2.909 2.674 2.757 3,803 -0.12(-4.09%)
Apr 06, 2023 2.935 3.000 2.815 2.875 10,772 -0.02(-0.86%)
Apr 05, 2023 2.900 3.200 2.807 2.900 4,927 -0.02(-0.80%)
Apr 04, 2023 2.925 3.200 2.897 2.924 4,553 +0.07(+2.56%)
Apr 03, 2023 2.800 3.250 2.800 2.850 2,290 +0.05(+1.80%)
Mar 31, 2023 3.100 3.100 2.750 2.800 4,661 +0.02(+0.90%)
Mar 30, 2023 2.824 3.200 2.764 2.775 3,675 +0.01(+0.38%)
Mar 29, 2023 3.087 3.087 2.650 2.764 2,946 +0.05(+1.94%)
Mar 28, 2023 2.650 2.821 2.650 2.712 434 +0.01(+0.44%)
Mar 27, 2023 2.750 2.882 2.700 2.700 5,518 -0.24(-8.18%)
Mar 24, 2023 2.900 3.335 2.653 2.941 9,111 -0.01(-0.32%)
Mar 23, 2023 2.900 3.150 2.900 2.950 3,985 +0.20(+7.27%)
Mar 22, 2023 2.850 3.000 2.655 2.750 2,303 +0.00(+0.15%)
Mar 21, 2023 2.750 3.203 2.700 2.746 2,152 -0.00(-0.15%)
Mar 20, 2023 2.750 2.750 2.555 2.750 3,402 -0.20(-6.78%)
Mar 17, 2023 2.900 2.950 2.655 2.950 16,847 +0.05(+1.72%)
Mar 16, 2023 2.950 3.050 2.900 2.900 1,709 -0.15(-4.92%)
Mar 15, 2023 2.842 3.350 2.842 3.050 6,189 +0.00(+0.00%)
Mar 14, 2023 3.250 3.417 3.022 3.050 10,014 -0.40(-11.49%)
Mar 13, 2023 3.380 3.500 3.003 3.446 14,872 -0.05(-1.54%)
Mar 10, 2023 3.550 3.550 3.375 3.500 2,136 -0.05(-1.41%)
Mar 09, 2023 3.350 3.550 3.350 3.550 13,109 +0.34(+10.52%)
Mar 08, 2023 3.400 3.550 3.104 3.212 10,970 -0.19(-5.46%)
Mar 07, 2023 3.400 3.600 3.350 3.397 14,977 -0.10(-2.93%)
Mar 06, 2023 3.500 3.645 3.450 3.500 8,831 -0.04(-0.99%)
Mar 03, 2023 3.550 3.800 3.450 3.535 12,665 +0.04(+1.00%)
Mar 02, 2023 3.300 3.800 3.300 3.500 21,136 +0.10(+2.94%)
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.