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 (%)
Jul 30, 2021 1.220 1.300 1.220 1.260 1,327,245 +0.03(+2.44%)
Jul 29, 2021 1.240 1.300 1.220 1.230 420,216 +0.01(+0.82%)
Jul 28, 2021 1.240 1.270 1.200 1.220 196,561 -0.05(-3.94%)
Jul 27, 2021 1.220 1.330 1.190 1.270 904,618 +0.07(+5.83%)
Jul 26, 2021 1.180 1.310 1.170 1.200 595,934 +0.01(+0.84%)
Jul 23, 2021 1.230 1.260 1.175 1.190 310,503 -0.05(-4.03%)
Jul 22, 2021 1.220 1.240 1.200 1.240 106,615 +0.03(+2.48%)
Jul 21, 2021 1.260 1.260 1.210 1.210 157,669 +0.00(+0.00%)
Jul 20, 2021 1.200 1.240 1.150 1.210 397,383 +0.04(+3.42%)
Jul 19, 2021 1.160 1.200 1.120 1.170 778,016 +0.00(+0.00%)
Jul 16, 2021 1.220 1.230 1.160 1.170 407,549 -0.05(-3.70%)
Jul 15, 2021 1.250 1.260 1.210 1.215 364,564 -0.04(-3.57%)
Jul 14, 2021 1.280 1.329 1.260 1.260 264,157 -0.03(-2.33%)
Jul 13, 2021 1.330 1.340 1.270 1.290 336,317 -0.04(-3.01%)
Jul 12, 2021 1.340 1.350 1.310 1.330 154,198 +0.00(+0.00%)
Jul 09, 2021 1.310 1.350 1.290 1.330 170,586 +0.03(+2.31%)
Jul 08, 2021 1.280 1.318 1.270 1.300 300,735 -0.03(-2.26%)
Jul 07, 2021 1.390 1.410 1.310 1.330 493,236 -0.09(-6.34%)
Jul 06, 2021 1.330 1.430 1.280 1.420 1,447,030 +0.11(+8.40%)
Jul 02, 2021 1.390 1.390 1.291 1.310 411,650 -0.03(-2.24%)
Jul 01, 2021 1.370 1.450 1.340 1.340 433,971 -0.06(-4.29%)
Jun 30, 2021 1.550 1.550 1.350 1.400 861,011 -0.13(-8.50%)
Jun 29, 2021 1.490 1.580 1.450 1.530 1,198,319 +0.01(+0.66%)
Jun 28, 2021 1.430 1.580 1.380 1.520 2,546,078 +0.10(+7.04%)
Jun 25, 2021 1.300 1.440 1.300 1.420 1,358,185 +0.12(+9.23%)
Jun 24, 2021 1.310 1.330 1.280 1.300 172,128 +0.02(+1.56%)
Jun 23, 2021 1.310 1.340 1.250 1.280 404,853 +0.00(+0.00%)
Jun 22, 2021 1.290 1.300 1.280 1.280 65,504 +0.00(+0.00%)
Jun 21, 2021 1.300 1.310 1.270 1.280 212,524 +0.03(+2.40%)
Jun 18, 2021 1.300 1.320 1.250 1.250 363,889 -0.06(-4.58%)
Jun 17, 2021 1.300 1.360 1.290 1.310 327,805 +0.00(+0.00%)
Jun 16, 2021 1.290 1.330 1.265 1.310 301,811 +0.02(+1.55%)
Jun 15, 2021 1.350 1.370 1.280 1.290 542,155 -0.08(-5.84%)
Jun 14, 2021 1.410 1.420 1.350 1.370 752,404 -0.05(-3.52%)
Jun 11, 2021 1.380 1.430 1.360 1.420 267,730 +0.06(+4.41%)
Jun 10, 2021 1.370 1.420 1.340 1.360 688,746 -0.03(-2.16%)
Jun 09, 2021 1.450 1.470 1.370 1.390 585,098 -0.07(-4.79%)
Jun 08, 2021 1.450 1.500 1.390 1.460 1,181,674 +0.02(+1.39%)
Jun 07, 2021 1.450 1.450 1.380 1.440 390,679 +0.03(+2.13%)
Jun 04, 2021 1.350 1.445 1.310 1.410 809,748 +0.05(+3.68%)
Jun 03, 2021 1.320 1.360 1.300 1.360 440,488 +0.02(+1.49%)
Jun 02, 2021 1.320 1.350 1.279 1.340 832,215 +0.02(+1.52%)
Jun 01, 2021 1.280 1.350 1.270 1.320 596,891 +0.03(+2.33%)
May 28, 2021 1.300 1.410 1.230 1.290 3,773,710 -0.02(-1.53%)
May 27, 2021 1.290 1.380 1.230 1.310 2,105,659 +0.05(+3.97%)
May 26, 2021 1.290 1.320 1.240 1.260 689,699 -0.03(-2.33%)
May 25, 2021 1.380 1.380 1.270 1.290 393,511 -0.07(-5.15%)
May 24, 2021 1.460 1.477 1.330 1.360 638,878 -0.10(-6.85%)
May 21, 2021 1.400 1.590 1.350 1.460 1,862,900 +0.07(+5.04%)
May 20, 2021 1.330 1.390 1.260 1.390 434,997 +0.11(+8.59%)
May 19, 2021 1.320 1.320 1.210 1.280 409,694 -0.01(-0.78%)
May 18, 2021 1.250 1.320 1.180 1.290 1,484,335 +0.09(+7.50%)
May 17, 2021 1.230 1.235 1.170 1.200 387,496 -0.04(-3.23%)
May 14, 2021 1.250 1.320 1.200 1.240 878,796 +0.01(+0.81%)
May 13, 2021 1.290 1.320 1.130 1.230 748,054 -0.06(-4.65%)
May 12, 2021 1.380 1.382 1.240 1.290 581,704 -0.07(-5.15%)
May 11, 2021 1.350 1.430 1.310 1.360 581,192 -0.07(-4.90%)
May 10, 2021 1.530 1.540 1.410 1.430 606,568 -0.11(-7.14%)
May 07, 2021 1.420 1.640 1.410 1.540 1,604,598 +0.11(+7.69%)
May 06, 2021 1.430 1.460 1.400 1.430 166,848 -0.03(-2.05%)
May 05, 2021 1.470 1.520 1.390 1.460 489,155 +0.00(+0.00%)
May 04, 2021 1.490 1.500 1.410 1.460 215,742 -0.03(-2.01%)
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.