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

Yogaworks Inc (NQ: YOGA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 2.850 3.050 2.850 2.910 23,562 -0.02(-0.68%)
Jan 30, 2018 2.960 3.025 2.850 2.930 33,924 -0.11(-3.62%)
Jan 29, 2018 3.030 3.100 2.960 3.040 32,141 +0.01(+0.33%)
Jan 26, 2018 2.940 3.040 2.860 3.030 31,805 +0.10(+3.41%)
Jan 25, 2018 2.933 2.950 2.860 2.930 14,279 +0.03(+1.03%)
Jan 24, 2018 2.820 2.960 2.820 2.900 16,298 +0.06(+2.11%)
Jan 23, 2018 2.870 2.870 2.800 2.840 22,335 -0.01(-0.35%)
Jan 22, 2018 2.820 2.940 2.820 2.850 9,811 -0.06(-2.06%)
Jan 19, 2018 2.840 2.990 2.800 2.910 69,166 +0.09(+3.19%)
Jan 18, 2018 2.760 2.840 2.740 2.820 62,332 +0.05(+1.81%)
Jan 17, 2018 2.810 2.810 2.700 2.770 12,042 -0.02(-0.72%)
Jan 16, 2018 2.820 2.820 2.720 2.790 12,135 -0.02(-0.71%)
Jan 12, 2018 2.810 2.810 2.810 0 +0.03(+1.08%)
Jan 11, 2018 2.690 2.840 2.621 2.780 46,984 +0.12(+4.51%)
Jan 10, 2018 2.720 2.720 2.610 2.660 41,132 -0.03(-1.12%)
Jan 09, 2018 2.670 2.780 2.605 2.690 34,804 -0.04(-1.47%)
Jan 08, 2018 2.700 2.770 2.610 2.730 34,931 +0.06(+2.25%)
Jan 05, 2018 2.740 2.792 2.661 2.670 63,725 -0.07(-2.55%)
Jan 04, 2018 2.820 2.850 2.690 2.740 66,439 -0.07(-2.49%)
Jan 03, 2018 2.800 2.854 2.762 2.810 17,174 +0.07(+2.55%)
Jan 02, 2018 2.830 2.930 2.670 2.740 29,341 -0.09(-3.18%)
Dec 29, 2017 2.830 2.830 2.830 0 +0.03(+1.07%)
Dec 28, 2017 2.700 2.800 2.670 2.800 13,544 +0.10(+3.59%)
Dec 27, 2017 2.760 2.800 2.660 2.703 79,691 -0.03(-0.99%)
Dec 26, 2017 2.900 2.900 2.620 2.730 56,039 -0.13(-4.55%)
Dec 22, 2017 2.750 3.610 2.500 2.860 768,927 +0.14(+5.15%)
Dec 21, 2017 2.490 2.780 2.490 2.720 236,478 +0.31(+12.86%)
Dec 20, 2017 2.410 2.477 2.380 2.410 21,054 +0.01(+0.42%)
Dec 19, 2017 2.410 2.600 2.380 2.400 140,656 +0.01(+0.42%)
Dec 18, 2017 2.540 2.570 2.390 2.390 17,681 -0.11(-4.40%)
Dec 15, 2017 2.400 2.590 2.390 2.500 55,263 +0.13(+5.49%)
Dec 14, 2017 2.330 2.500 2.300 2.370 184,111 +0.07(+3.04%)
Dec 13, 2017 2.250 2.390 2.220 2.300 33,668 +0.05(+2.22%)
Dec 12, 2017 2.280 2.360 2.250 2.250 48,108 -0.04(-1.75%)
Dec 11, 2017 2.290 2.341 2.280 2.290 9,869 +0.01(+0.44%)
Dec 08, 2017 2.460 2.460 2.260 2.280 24,259 -0.07(-2.98%)
Dec 07, 2017 2.400 2.490 2.350 2.350 13,321 -0.06(-2.49%)
Dec 06, 2017 2.506 2.506 2.410 2.410 2,148 -0.06(-2.43%)
Dec 05, 2017 2.578 2.580 2.420 2.470 30,319 -0.08(-3.14%)
Dec 04, 2017 2.560 2.600 2.560 2.550 16,362 +0.00(+0.00%)
Dec 01, 2017 2.430 2.560 2.410 2.550 24,073 +0.12(+4.94%)
Nov 30, 2017 2.440 2.520 2.430 2.430 6,615 -0.06(-2.41%)
Nov 29, 2017 2.430 2.490 2.400 2.490 41,800 +0.05(+2.05%)
Nov 28, 2017 2.500 2.520 2.400 2.440 20,430 -0.05(-2.01%)
Nov 27, 2017 2.470 2.510 2.470 2.490 29,861 -0.01(-0.40%)
Nov 24, 2017 2.600 2.600 2.470 2.500 7,792 -0.05(-1.96%)
Nov 22, 2017 2.450 2.600 2.450 2.550 39,878 +0.07(+2.82%)
Nov 21, 2017 2.610 2.610 2.433 2.480 17,499 -0.13(-4.98%)
Nov 20, 2017 2.750 2.750 2.420 2.610 28,735 +0.02(+0.77%)
Nov 17, 2017 2.600 2.707 2.480 2.590 46,222 -0.02(-0.77%)
Nov 16, 2017 2.550 2.639 2.350 2.610 45,772 +0.01(+0.38%)
Nov 15, 2017 2.860 2.860 2.500 2.600 120,026 -0.25(-8.77%)
Nov 14, 2017 3.040 3.040 2.850 2.850 74,079 -0.04(-1.38%)
Nov 13, 2017 2.840 2.900 2.710 2.890 43,518 +0.09(+3.21%)
Nov 10, 2017 2.800 2.949 2.731 2.800 12,521 -0.03(-1.06%)
Nov 09, 2017 2.800 2.907 2.750 2.830 10,586 +0.02(+0.71%)
Nov 08, 2017 2.880 2.930 2.760 2.810 18,869 -0.07(-2.43%)
Nov 07, 2017 2.950 2.950 2.880 2.880 21,309 -0.02(-0.69%)
Nov 06, 2017 2.880 2.999 2.880 2.900 20,877 +0.05(+1.75%)
Nov 03, 2017 2.810 3.030 2.780 2.850 126,172 +0.08(+2.89%)
Nov 02, 2017 2.640 2.770 2.602 2.770 40,627 +0.12(+4.53%)
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.