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

Quantum Corp (NQ: QMCO )

0.4710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2020 5.620 5.620 5.320 5.460 204,187 -0.04(-0.73%)
Aug 28, 2020 5.800 5.800 5.430 5.500 134,900 -0.26(-4.51%)
Aug 27, 2020 5.780 5.890 5.700 5.760 160,278 -0.02(-0.35%)
Aug 26, 2020 5.780 5.890 5.552 5.780 239,180 +0.00(+0.00%)
Aug 25, 2020 5.650 5.950 5.643 5.780 214,821 +0.18(+3.21%)
Aug 24, 2020 5.660 5.740 5.420 5.600 248,102 +0.05(+0.99%)
Aug 21, 2020 5.210 5.550 5.135 5.545 265,800 +0.29(+5.42%)
Aug 20, 2020 5.330 5.390 5.220 5.260 109,850 -0.09(-1.68%)
Aug 19, 2020 5.370 5.400 5.270 5.350 119,378 +0.01(+0.19%)
Aug 18, 2020 5.220 5.400 5.110 5.340 124,544 +0.09(+1.71%)
Aug 17, 2020 5.400 5.400 5.200 5.250 82,470 -0.12(-2.23%)
Aug 14, 2020 5.250 5.400 5.090 5.370 117,100 +0.09(+1.70%)
Aug 13, 2020 5.250 5.290 4.920 5.280 70,759 +0.01(+0.19%)
Aug 12, 2020 5.320 5.420 5.200 5.270 184,441 +0.04(+0.76%)
Aug 11, 2020 5.400 5.440 5.180 5.230 213,449 -0.15(-2.79%)
Aug 10, 2020 5.000 5.440 4.960 5.380 265,070 +0.34(+6.75%)
Aug 07, 2020 5.000 5.210 4.928 5.040 198,300 +0.05(+1.00%)
Aug 06, 2020 5.100 5.220 4.820 4.990 331,886 +0.07(+1.42%)
Aug 05, 2020 4.980 5.090 4.790 4.920 171,732 +0.01(+0.20%)
Aug 04, 2020 4.570 4.960 4.550 4.910 355,968 +0.34(+7.44%)
Aug 03, 2020 4.450 4.700 4.370 4.570 198,759 +0.22(+5.06%)
Jul 31, 2020 4.470 4.500 4.150 4.350 143,300 -0.09(-2.03%)
Jul 30, 2020 4.410 4.540 4.410 4.440 152,702 -0.14(-3.06%)
Jul 29, 2020 4.450 4.580 4.420 4.580 115,862 +0.07(+1.55%)
Jul 28, 2020 4.610 4.610 4.450 4.510 113,357 -0.11(-2.38%)
Jul 27, 2020 4.480 4.630 4.420 4.620 144,037 +0.14(+3.12%)
Jul 24, 2020 4.460 4.540 4.410 4.480 167,300 -0.06(-1.32%)
Jul 23, 2020 4.580 4.590 4.375 4.540 167,524 -0.02(-0.44%)
Jul 22, 2020 4.470 4.630 4.470 4.560 54,567 +0.03(+0.66%)
Jul 21, 2020 4.580 4.640 4.440 4.530 132,498 +0.02(+0.44%)
Jul 20, 2020 4.300 4.660 4.205 4.510 315,168 +0.22(+5.13%)
Jul 17, 2020 4.320 4.345 4.200 4.290 144,000 -0.04(-0.92%)
Jul 16, 2020 4.250 4.400 4.210 4.330 171,491 +0.08(+1.88%)
Jul 15, 2020 4.110 4.280 4.100 4.250 326,591 +0.24(+5.99%)
Jul 14, 2020 4.040 4.050 3.870 4.010 183,611 -0.03(-0.74%)
Jul 13, 2020 4.200 4.250 4.030 4.040 417,753 -0.08(-1.94%)
Jul 10, 2020 3.960 4.218 3.860 4.120 372,100 +0.18(+4.57%)
Jul 09, 2020 4.010 4.040 3.860 3.940 256,490 -0.07(-1.87%)
Jul 08, 2020 3.860 4.050 3.860 4.015 203,606 +0.14(+3.75%)
Jul 07, 2020 4.030 4.040 3.860 3.870 167,578 -0.16(-3.97%)
Jul 06, 2020 4.140 4.180 3.910 4.030 183,193 -0.02(-0.49%)
Jul 02, 2020 3.870 4.270 3.820 4.050 339,900 +0.28(+7.43%)
Jul 01, 2020 3.850 3.920 3.710 3.770 331,705 -0.09(-2.33%)
Jun 30, 2020 3.950 4.180 3.830 3.860 345,779 -0.08(-2.03%)
Jun 29, 2020 3.850 4.150 3.730 3.940 527,676 +0.01(+0.25%)
Jun 26, 2020 4.360 4.360 3.790 3.930 4,071,100 -0.44(-10.07%)
Jun 25, 2020 4.250 4.600 4.150 4.370 782,185 -0.44(-9.15%)
Jun 24, 2020 4.480 4.860 4.380 4.810 505,642 +0.41(+9.32%)
Jun 23, 2020 4.880 4.880 4.300 4.400 633,841 -0.40(-8.33%)
Jun 22, 2020 4.820 4.870 4.500 4.800 331,159 +0.06(+1.27%)
Jun 19, 2020 4.900 5.060 4.660 4.740 1,713,100 -0.08(-1.66%)
Jun 18, 2020 4.490 4.880 4.490 4.820 591,491 +0.23(+5.01%)
Jun 17, 2020 4.310 4.740 4.160 4.590 475,546 +0.39(+9.29%)
Jun 16, 2020 4.700 4.750 4.170 4.200 274,569 -0.33(-7.28%)
Jun 15, 2020 4.090 4.700 4.048 4.530 579,421 +0.42(+10.22%)
Jun 12, 2020 4.170 4.370 4.040 4.110 219,600 +0.13(+3.27%)
Jun 11, 2020 4.110 4.190 3.865 3.980 355,030 -0.32(-7.44%)
Jun 10, 2020 4.730 4.740 4.280 4.300 313,663 -0.38(-8.12%)
Jun 09, 2020 4.610 4.990 4.500 4.680 354,656 -0.01(-0.21%)
Jun 08, 2020 4.500 4.800 4.410 4.690 383,386 +0.30(+6.83%)
Jun 05, 2020 4.110 4.460 4.010 4.390 400,300 +0.41(+10.30%)
Jun 04, 2020 4.130 4.240 3.950 3.980 230,756 -0.20(-4.78%)
Jun 03, 2020 3.950 4.220 3.920 4.180 317,766 +0.31(+8.01%)
Jun 02, 2020 3.900 4.070 3.800 3.870 212,882 +0.03(+0.78%)
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.