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

Delcath Systems Inc (NQ: DCTH )

7.150 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Oct 31, 2022 2.900 2.960 2.813 2.880 8,236 +0.03(+1.05%)
Oct 28, 2022 3.018 3.018 2.680 2.850 89,550 -0.10(-3.39%)
Oct 27, 2022 2.940 3.050 2.800 2.950 92,041 +0.06(+2.08%)
Oct 26, 2022 2.824 3.050 2.824 2.890 38,661 +0.00(+0.00%)
Oct 25, 2022 2.970 3.130 2.830 2.890 27,582 -0.02(-0.69%)
Oct 24, 2022 2.910 2.980 2.810 2.910 9,131 -0.04(-1.36%)
Oct 21, 2022 2.810 2.950 2.806 2.950 11,630 +0.09(+3.15%)
Oct 20, 2022 2.990 3.025 2.800 2.860 27,870 -0.10(-3.38%)
Oct 19, 2022 2.950 3.030 2.910 2.960 11,622 -0.04(-1.33%)
Oct 18, 2022 2.890 3.170 2.890 3.000 51,554 +0.10(+3.45%)
Oct 17, 2022 2.940 3.130 2.880 2.900 26,117 +0.02(+0.69%)
Oct 14, 2022 2.920 3.150 2.800 2.880 60,864 +0.08(+2.86%)
Oct 13, 2022 2.600 2.880 2.340 2.800 383,495 +0.21(+8.11%)
Oct 12, 2022 2.650 2.650 2.410 2.590 429,920 -0.10(-3.72%)
Oct 11, 2022 2.740 2.900 2.630 2.690 226,414 -0.12(-4.27%)
Oct 10, 2022 2.980 3.000 2.810 2.810 7,812 -0.16(-5.39%)
Oct 07, 2022 3.260 3.260 2.965 2.970 24,829 -0.17(-5.41%)
Oct 06, 2022 3.340 3.340 3.070 3.140 23,590 -0.14(-4.27%)
Oct 05, 2022 3.340 3.370 3.280 3.280 2,411 -0.05(-1.50%)
Oct 04, 2022 3.257 3.445 3.257 3.330 6,846 +0.06(+1.83%)
Oct 03, 2022 3.080 3.350 3.000 3.270 12,497 +0.07(+2.19%)
Sep 30, 2022 3.145 3.330 3.145 3.200 17,315 +0.10(+3.23%)
Sep 29, 2022 3.130 3.142 3.085 3.100 15,194 +0.00(+0.00%)
Sep 28, 2022 3.190 3.220 3.100 3.100 11,740 -0.16(-4.91%)
Sep 27, 2022 2.978 3.420 2.978 3.260 17,335 +0.16(+5.16%)
Sep 26, 2022 3.120 3.300 3.030 3.100 18,580 -0.17(-5.20%)
Sep 23, 2022 3.430 3.480 3.110 3.270 43,724 -0.16(-4.66%)
Sep 22, 2022 3.590 3.590 3.430 3.430 9,593 -0.18(-4.99%)
Sep 21, 2022 3.670 3.690 3.490 3.610 17,890 +0.05(+1.40%)
Sep 20, 2022 3.710 3.760 3.535 3.560 12,091 -0.14(-3.78%)
Sep 19, 2022 3.830 3.880 3.700 3.700 9,706 -0.16(-4.15%)
Sep 16, 2022 3.910 3.950 3.800 3.860 38,745 -0.05(-1.28%)
Sep 15, 2022 4.020 4.080 3.910 3.910 30,443 -0.07(-1.76%)
Sep 14, 2022 4.180 4.180 3.950 3.980 10,855 -0.06(-1.61%)
Sep 13, 2022 4.140 4.150 4.020 4.045 7,463 -0.12(-3.00%)
Sep 12, 2022 4.315 4.315 4.090 4.170 14,296 -0.05(-1.18%)
Sep 09, 2022 4.190 4.310 4.180 4.220 5,876 +0.07(+1.69%)
Sep 08, 2022 4.160 4.330 4.060 4.150 17,786 +0.03(+0.61%)
Sep 07, 2022 4.200 4.245 4.100 4.125 9,627 -0.08(-2.02%)
Sep 06, 2022 4.200 4.220 4.090 4.210 8,159 -0.01(-0.24%)
Sep 02, 2022 4.150 4.360 3.995 4.220 33,525 +0.14(+3.43%)
Sep 01, 2022 4.289 4.289 4.080 4.080 11,994 -0.16(-3.66%)
Aug 31, 2022 4.220 4.300 4.219 4.235 3,846 +0.02(+0.47%)
Aug 30, 2022 4.178 4.250 4.097 4.215 3,778 +0.04(+0.84%)
Aug 29, 2022 4.210 4.258 4.070 4.180 13,310 -0.08(-1.88%)
Aug 26, 2022 4.310 4.500 4.260 4.260 8,426 -0.14(-3.18%)
Aug 25, 2022 4.430 4.430 4.300 4.400 16,634 +0.11(+2.57%)
Aug 24, 2022 4.365 4.430 4.260 4.290 38,343 -0.00(-0.05%)
Aug 23, 2022 4.380 4.400 4.292 4.292 2,295 +0.03(+0.75%)
Aug 22, 2022 4.350 4.505 4.250 4.260 6,042 +0.00(+0.00%)
Aug 19, 2022 4.420 4.480 4.210 4.260 13,282 -0.26(-5.75%)
Aug 18, 2022 4.490 4.704 4.400 4.520 60,423 +0.02(+0.44%)
Aug 17, 2022 4.473 4.636 4.473 4.500 9,081 +0.10(+2.27%)
Aug 16, 2022 4.630 4.650 4.400 4.400 21,091 -0.10(-2.22%)
Aug 15, 2022 4.820 4.820 4.480 4.500 38,552 -0.30(-6.35%)
Aug 12, 2022 4.470 4.900 4.470 4.805 76,346 +0.30(+6.78%)
Aug 11, 2022 4.370 4.570 4.370 4.500 27,961 +0.14(+3.21%)
Aug 10, 2022 4.260 4.401 4.260 4.360 7,520 +0.10(+2.35%)
Aug 09, 2022 4.260 4.420 4.250 4.260 13,049 -0.12(-2.74%)
Aug 08, 2022 4.270 4.430 4.260 4.380 10,083 +0.02(+0.46%)
Aug 05, 2022 4.211 4.400 4.211 4.360 12,462 +0.20(+4.81%)
Aug 04, 2022 4.270 4.297 4.150 4.160 14,699 -0.14(-3.26%)
Aug 03, 2022 4.410 4.430 4.276 4.300 15,403 -0.13(-2.93%)
Aug 02, 2022 4.330 4.480 4.260 4.430 31,155 +0.19(+4.48%)
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.