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

Luna Innovations Incorporated (NQ: LUNA )

2.190 +0.040 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 17, 2024 2.140 2.175 2.050 2.150 191,526 +0.06(+2.87%)
Sep 16, 2024 2.150 2.155 2.060 2.090 135,863 -0.04(-1.88%)
Sep 13, 2024 2.120 2.180 1.980 2.130 149,408 +0.01(+0.47%)
Sep 12, 2024 2.150 2.220 2.070 2.120 164,795 -0.03(-1.40%)
Sep 11, 2024 2.060 2.290 2.040 2.150 240,963 +0.10(+4.88%)
Sep 10, 2024 2.000 2.070 1.930 2.050 151,578 +0.04(+1.99%)
Sep 09, 2024 2.190 2.210 1.980 2.010 252,049 -0.18(-8.22%)
Sep 06, 2024 2.130 2.270 2.100 2.190 210,344 +0.09(+4.29%)
Sep 05, 2024 2.260 2.320 2.100 2.100 153,095 -0.18(-7.89%)
Sep 04, 2024 2.410 2.495 2.150 2.280 192,778 -0.15(-6.17%)
Sep 03, 2024 2.370 2.540 2.260 2.430 179,500 +0.05(+2.10%)
Aug 30, 2024 2.400 2.470 2.330 2.380 111,049 +0.00(+0.00%)
Aug 29, 2024 2.370 2.450 2.370 2.380 60,039 +0.02(+0.85%)
Aug 28, 2024 2.390 2.430 2.320 2.360 62,169 -0.02(-1.05%)
Aug 27, 2024 2.460 2.510 2.380 2.385 52,853 -0.08(-3.05%)
Aug 26, 2024 2.650 2.689 2.440 2.460 152,815 -0.13(-5.02%)
Aug 23, 2024 2.570 2.690 2.550 2.590 105,036 +0.02(+0.78%)
Aug 22, 2024 2.440 2.598 2.373 2.570 111,519 +0.15(+6.20%)
Aug 21, 2024 2.460 2.580 2.410 2.420 132,490 -0.04(-1.63%)
Aug 20, 2024 2.380 2.480 2.300 2.460 169,193 +0.10(+4.24%)
Aug 19, 2024 2.340 2.410 2.310 2.360 172,789 +0.01(+0.43%)
Aug 16, 2024 2.400 2.450 2.280 2.350 216,711 -0.08(-3.29%)
Aug 15, 2024 2.630 2.649 2.380 2.430 240,562 -0.14(-5.45%)
Aug 14, 2024 2.650 2.750 2.540 2.570 134,530 -0.09(-3.38%)
Aug 13, 2024 2.530 2.670 2.361 2.660 224,833 +0.15(+5.98%)
Aug 12, 2024 2.580 2.580 2.500 2.510 82,146 -0.08(-3.09%)
Aug 09, 2024 2.600 2.700 2.570 2.590 57,637 -0.05(-1.89%)
Aug 08, 2024 2.600 2.705 2.560 2.640 67,758 +0.04(+1.54%)
Aug 07, 2024 2.650 2.780 2.540 2.600 123,732 -0.01(-0.38%)
Aug 06, 2024 2.830 2.899 2.590 2.610 195,217 -0.19(-6.79%)
Aug 05, 2024 2.530 2.905 2.510 2.800 247,384 +0.06(+2.19%)
Aug 02, 2024 2.890 2.975 2.730 2.740 219,453 -0.26(-8.67%)
Aug 01, 2024 3.010 3.060 2.875 3.000 185,743 +0.00(+0.00%)
Jul 31, 2024 3.030 3.110 2.975 3.000 113,190 +0.02(+0.50%)
Jul 30, 2024 3.340 3.390 2.980 2.985 273,731 -0.33(-9.82%)
Jul 29, 2024 2.950 3.340 2.950 3.310 255,879 +0.41(+14.14%)
Jul 26, 2024 2.930 2.965 2.825 2.900 135,442 +0.06(+2.11%)
Jul 25, 2024 2.670 3.030 2.660 2.840 261,707 +0.18(+6.77%)
Jul 24, 2024 2.650 2.790 2.630 2.660 219,849 -0.08(-2.92%)
Jul 23, 2024 2.650 2.940 2.630 2.740 261,527 +0.07(+2.62%)
Jul 22, 2024 2.720 2.740 2.660 2.670 158,400 -0.02(-0.74%)
Jul 19, 2024 2.870 2.900 2.690 2.690 194,052 -0.25(-8.50%)
Jul 18, 2024 3.000 3.053 2.860 2.940 191,380 -0.08(-2.65%)
Jul 17, 2024 3.020 3.090 2.930 3.020 109,810 -0.04(-1.15%)
Jul 16, 2024 2.930 3.150 2.930 3.055 215,325 +0.15(+4.98%)
Jul 15, 2024 2.960 3.040 2.860 2.910 433,028 -0.05(-1.69%)
Jul 12, 2024 2.950 3.005 2.910 2.960 97,872 +0.03(+1.02%)
Jul 11, 2024 2.950 3.140 2.930 2.930 272,042 +0.02(+0.69%)
Jul 10, 2024 2.830 3.010 2.830 2.910 193,128 +0.05(+1.75%)
Jul 09, 2024 3.080 3.090 2.840 2.860 146,438 -0.17(-5.61%)
Jul 08, 2024 3.000 3.060 2.900 3.030 234,905 +0.03(+1.00%)
Jul 05, 2024 3.030 3.045 2.870 3.000 196,180 -0.06(-1.96%)
Jul 03, 2024 2.980 3.070 2.950 3.060 122,416 +0.10(+3.55%)
Jul 02, 2024 2.920 2.990 2.820 2.955 282,670 +0.00(+0.17%)
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.