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

Iteris Inc (NQ: ITI )

7.120 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 7.130 7.140 7.110 7.120 344,613 +0.01(+0.14%)
Sep 18, 2024 7.110 7.150 7.105 7.110 490,532 +0.00(+0.00%)
Sep 17, 2024 7.110 7.120 7.110 7.110 220,399 +0.01(+0.14%)
Sep 16, 2024 7.100 7.120 7.100 7.100 299,033 -0.01(-0.14%)
Sep 13, 2024 7.110 7.120 7.100 7.110 165,986 +0.01(+0.14%)
Sep 12, 2024 7.100 7.120 7.090 7.100 134,223 +0.00(+0.00%)
Sep 11, 2024 7.120 7.120 7.090 7.100 302,095 +0.00(+0.00%)
Sep 10, 2024 7.100 7.110 7.090 7.100 315,599 +0.00(+0.00%)
Sep 09, 2024 7.090 7.130 7.080 7.100 515,363 +0.01(+0.14%)
Sep 06, 2024 7.070 7.120 7.060 7.090 925,398 +0.02(+0.28%)
Sep 05, 2024 7.040 7.080 7.040 7.070 660,020 +0.02(+0.28%)
Sep 04, 2024 7.050 7.070 7.040 7.050 842,660 +0.00(+0.00%)
Sep 03, 2024 7.050 7.065 7.040 7.050 688,159 +0.00(+0.00%)
Aug 30, 2024 7.070 7.070 7.050 7.050 852,132 -0.02(-0.28%)
Aug 29, 2024 7.070 7.080 7.050 7.070 635,724 +0.00(+0.00%)
Aug 28, 2024 7.060 7.080 7.050 7.070 513,161 +0.00(+0.00%)
Aug 27, 2024 7.060 7.080 7.050 7.070 585,500 +0.01(+0.14%)
Aug 26, 2024 7.070 7.080 7.060 7.060 721,565 -0.02(-0.28%)
Aug 23, 2024 7.070 7.110 7.060 7.080 601,982 +0.03(+0.43%)
Aug 22, 2024 7.050 7.090 7.050 7.050 422,258 -0.01(-0.14%)
Aug 21, 2024 7.040 7.070 7.040 7.060 446,251 +0.00(+0.00%)
Aug 20, 2024 7.030 7.060 7.020 7.060 242,749 +0.03(+0.43%)
Aug 19, 2024 7.090 7.100 7.020 7.030 821,039 -0.05(-0.71%)
Aug 16, 2024 7.050 7.090 7.030 7.080 390,998 +0.03(+0.43%)
Aug 15, 2024 7.070 7.100 7.030 7.050 619,750 +0.00(+0.00%)
Aug 14, 2024 6.990 7.050 6.990 7.050 801,293 +0.06(+0.86%)
Aug 13, 2024 7.000 7.000 6.981 6.990 971,225 +0.01(+0.14%)
Aug 12, 2024 7.000 7.000 6.980 6.980 2,982,895 -0.02(-0.29%)
Aug 09, 2024 6.990 7.015 6.970 7.000 23,399,640 +2.72(+63.55%)
Aug 08, 2024 4.080 4.290 4.080 4.280 47,466 +0.22(+5.42%)
Aug 07, 2024 4.070 4.150 4.050 4.060 61,307 -0.01(-0.25%)
Aug 06, 2024 4.070 4.160 4.040 4.070 63,875 -0.01(-0.25%)
Aug 05, 2024 4.070 4.178 4.000 4.080 151,043 -0.24(-5.56%)
Aug 02, 2024 4.350 4.440 4.320 4.320 69,254 -0.23(-5.05%)
Aug 01, 2024 4.920 4.968 4.550 4.550 77,869 -0.36(-7.33%)
Jul 31, 2024 4.810 4.980 4.790 4.910 92,778 +0.08(+1.66%)
Jul 30, 2024 4.790 4.840 4.760 4.830 59,430 +0.08(+1.68%)
Jul 29, 2024 4.870 4.950 4.750 4.750 61,576 -0.15(-3.06%)
Jul 26, 2024 4.960 4.960 4.840 4.900 44,719 +0.01(+0.20%)
Jul 25, 2024 4.740 4.954 4.740 4.890 92,583 +0.15(+3.16%)
Jul 24, 2024 4.800 4.890 4.730 4.740 97,126 -0.16(-3.27%)
Jul 23, 2024 4.710 4.960 4.695 4.900 79,048 +0.17(+3.59%)
Jul 22, 2024 4.750 4.800 4.710 4.730 73,466 -0.04(-0.84%)
Jul 19, 2024 4.800 4.850 4.720 4.770 77,160 -0.02(-0.42%)
Jul 18, 2024 4.870 4.940 4.780 4.790 91,760 -0.09(-1.84%)
Jul 17, 2024 4.850 4.950 4.820 4.880 110,600 -0.01(-0.20%)
Jul 16, 2024 4.720 4.890 4.691 4.890 159,622 +0.25(+5.39%)
Jul 15, 2024 4.550 4.640 4.540 4.640 148,831 +0.10(+2.20%)
Jul 12, 2024 4.560 4.700 4.510 4.540 146,412 +0.06(+1.34%)
Jul 11, 2024 4.550 4.550 4.430 4.480 149,212 +0.06(+1.36%)
Jul 10, 2024 4.330 4.420 4.280 4.420 67,923 +0.12(+2.79%)
Jul 09, 2024 4.340 4.370 4.300 4.300 58,182 -0.06(-1.38%)
Jul 08, 2024 4.250 4.390 4.250 4.360 87,412 +0.10(+2.35%)
Jul 05, 2024 4.350 4.410 4.240 4.260 101,263 -0.14(-3.18%)
Jul 03, 2024 4.390 4.510 4.360 4.400 158,582 +0.04(+0.92%)
Jul 02, 2024 4.220 4.370 4.200 4.360 93,135 +0.11(+2.59%)
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.