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 (%)
Nov 30, 2021 1.050 1.090 1.030 1.060 599,467 +0.01(+0.95%)
Nov 29, 2021 1.120 1.120 1.020 1.050 908,298 -0.07(-6.25%)
Nov 26, 2021 1.050 1.130 1.040 1.120 485,010 +0.05(+4.67%)
Nov 24, 2021 1.060 1.100 1.040 1.070 896,621 +0.01(+0.94%)
Nov 23, 2021 1.030 1.100 1.020 1.060 1,007,771 -0.04(-3.64%)
Nov 22, 2021 1.100 1.120 1.020 1.100 1,328,370 -0.02(-1.79%)
Nov 19, 2021 1.110 1.160 1.110 1.120 899,572 -0.03(-2.61%)
Nov 18, 2021 1.160 1.150 1.140 1.150 2,460,908 -0.11(-8.73%)
Nov 17, 2021 1.220 1.280 1.150 1.260 3,056,999 +0.00(+0.00%)
Nov 16, 2021 1.340 1.430 1.222 1.260 7,602,874 -0.19(-13.10%)
Nov 15, 2021 1.400 1.590 1.340 1.450 8,271,775 +0.06(+4.32%)
Nov 12, 2021 1.290 1.410 1.260 1.390 2,660,079 +0.09(+6.92%)
Nov 11, 2021 1.270 1.460 1.270 1.300 4,814,339 +0.07(+5.69%)
Nov 10, 2021 1.250 1.230 664,610 -0.04(-3.15%)
Nov 09, 2021 1.280 1.320 1.250 1.270 578,897 -0.04(-3.05%)
Nov 08, 2021 1.260 1.330 1.260 1.310 1,543,845 +0.01(+0.77%)
Nov 05, 2021 1.370 1.441 1.270 1.300 1,743,993 -0.09(-6.47%)
Nov 04, 2021 1.390 1.480 1.340 1.390 4,777,739 +0.08(+6.11%)
Nov 03, 2021 1.370 1.480 1.280 1.310 5,372,240 -0.13(-9.03%)
Nov 02, 2021 1.370 1.540 1.260 1.440 15,651,050 -0.23(-13.77%)
Nov 01, 2021 1.220 2.200 1.150 1.670 82,098,568 +0.56(+50.45%)
Oct 29, 2021 1.050 1.110 1.050 1.110 2,234,619 +0.03(+2.78%)
Oct 28, 2021 1.080 1.140 1.060 1.080 211,360 -0.02(-1.82%)
Oct 27, 2021 1.150 1.170 1.070 1.100 550,483 -0.07(-5.98%)
Oct 26, 2021 1.090 1.170 1.170 1,034,473 +0.08(+7.34%)
Oct 25, 2021 1.020 1.170 1.000 1.090 1,089,919 +0.08(+7.92%)
Oct 22, 2021 1.040 1.044 1.010 1.010 160,751 -0.05(-4.72%)
Oct 21, 2021 1.040 1.060 1.020 1.060 95,312 +0.03(+2.91%)
Oct 20, 2021 1.020 1.040 1.000 1.030 264,135 +0.01(+0.98%)
Oct 19, 2021 1.040 1.040 1.010 1.020 77,770 -0.01(-0.97%)
Oct 18, 2021 1.050 1.050 1.010 1.030 174,852 +0.00(+0.00%)
Oct 15, 2021 1.020 1.090 1.010 1.030 224,945 +0.00(+0.00%)
Oct 14, 2021 1.030 1.050 1.020 1.030 88,628 -0.03(-2.83%)
Oct 13, 2021 1.030 1.060 1.020 1.060 281,970 +0.05(+4.95%)
Oct 12, 2021 1.010 1.030 1.003 1.010 99,976 -0.01(-0.98%)
Oct 11, 2021 1.030 1.040 1.010 1.020 50,274 -0.02(-1.92%)
Oct 08, 2021 1.080 1.080 1.020 1.040 228,355 -0.03(-2.80%)
Oct 07, 2021 1.100 1.100 1.050 1.070 213,527 -0.02(-1.83%)
Oct 06, 2021 1.080 1.100 1.030 1.090 212,490 +0.02(+1.87%)
Oct 05, 2021 1.120 1.120 1.060 1.070 100,667 -0.02(-1.83%)
Oct 04, 2021 1.190 1.200 1.050 1.090 369,773 -0.03(-2.68%)
Oct 01, 2021 1.160 1.160 1.090 1.120 145,655 -0.02(-1.75%)
Sep 30, 2021 1.120 1.180 1.120 1.140 511,210 +0.10(+9.62%)
Sep 29, 2021 1.080 1.080 1.030 1.040 180,072 -0.03(-2.80%)
Sep 28, 2021 1.030 1.090 1.020 1.070 192,078 +0.04(+3.88%)
Sep 27, 2021 1.060 1.060 1.000 1.030 140,796 -0.02(-1.90%)
Sep 24, 2021 1.040 1.060 1.020 1.050 94,489 +0.01(+0.96%)
Sep 23, 2021 1.020 1.040 1.010 1.040 118,089 +0.03(+2.46%)
Sep 22, 2021 1.000 1.036 0.9904 1.015 274,503 +0.02(+2.53%)
Sep 21, 2021 1.030 1.040 0.9900 0.9900 172,029 -0.03(-2.94%)
Sep 20, 2021 1.040 1.060 1.020 1.020 123,237 -0.05(-4.67%)
Sep 17, 2021 1.040 1.070 1.030 1.070 92,399 +0.03(+2.88%)
Sep 16, 2021 1.080 1.080 1.010 1.040 205,600 -0.05(-4.59%)
Sep 15, 2021 1.050 1.147 1.030 1.090 946,865 +0.02(+1.87%)
Sep 14, 2021 1.100 1.110 1.070 1.070 104,439 -0.04(-3.60%)
Sep 13, 2021 1.110 1.120 1.070 1.110 103,560 +0.04(+3.74%)
Sep 10, 2021 1.130 1.130 1.060 1.070 191,549 -0.05(-4.46%)
Sep 09, 2021 1.130 1.130 1.100 1.120 98,473 -0.03(-2.61%)
Sep 08, 2021 1.160 1.170 1.081 1.150 89,173 -0.02(-1.71%)
Sep 07, 2021 1.180 1.210 1.140 1.170 74,073 -0.01(-0.85%)
Sep 03, 2021 1.200 1.200 1.170 1.180 88,298 -0.02(-1.67%)
Sep 02, 2021 1.210 1.210 1.152 1.200 243,374 -0.02(-1.64%)
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.