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 )

0.5550 -0.0145 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 6.090 6.140 5.660 5.730 165,945 -0.21(-3.54%)
Nov 27, 2020 5.980 6.043 5.860 5.940 65,200 -0.10(-1.66%)
Nov 25, 2020 6.080 6.100 5.930 6.040 111,800 -0.02(-0.33%)
Nov 24, 2020 5.880 6.120 5.820 6.060 213,400 +0.24(+4.12%)
Nov 23, 2020 5.650 5.910 5.530 5.820 198,071 +0.20(+3.56%)
Nov 20, 2020 5.640 5.800 5.530 5.620 129,700 -0.10(-1.75%)
Nov 19, 2020 5.710 5.750 5.510 5.720 95,031 +0.09(+1.60%)
Nov 18, 2020 5.500 5.730 5.455 5.630 115,757 +0.13(+2.36%)
Nov 17, 2020 5.400 5.590 5.357 5.500 161,536 +0.10(+1.85%)
Nov 16, 2020 5.280 5.400 5.210 5.400 189,994 +0.20(+3.85%)
Nov 13, 2020 5.250 5.285 5.150 5.200 136,800 -0.04(-0.76%)
Nov 12, 2020 5.150 5.250 5.090 5.240 160,443 +0.09(+1.75%)
Nov 11, 2020 5.010 5.150 4.940 5.150 87,640 +0.17(+3.41%)
Nov 10, 2020 5.020 5.100 4.810 4.980 171,687 +0.03(+0.61%)
Nov 09, 2020 4.910 5.060 4.830 4.950 252,662 +0.30(+6.45%)
Nov 06, 2020 4.770 4.780 4.560 4.650 34,800 -0.13(-2.72%)
Nov 05, 2020 4.710 4.845 4.640 4.780 75,674 +0.17(+3.69%)
Nov 04, 2020 4.520 4.670 4.280 4.610 64,970 -0.03(-0.65%)
Nov 03, 2020 4.560 4.780 4.520 4.640 96,160 +0.16(+3.57%)
Nov 02, 2020 4.290 4.540 4.160 4.480 89,677 +0.30(+7.18%)
Oct 30, 2020 4.555 4.555 4.050 4.180 321,800 -0.20(-4.57%)
Oct 29, 2020 4.570 4.880 4.200 4.380 276,286 -0.14(-3.10%)
Oct 28, 2020 4.530 4.540 4.390 4.520 165,254 -0.13(-2.80%)
Oct 27, 2020 4.800 4.800 4.620 4.650 98,352 -0.15(-3.12%)
Oct 26, 2020 4.900 4.900 4.700 4.800 55,924 -0.05(-1.03%)
Oct 23, 2020 4.850 4.900 4.750 4.850 54,100 +0.04(+0.83%)
Oct 22, 2020 4.800 4.960 4.720 4.810 85,028 +0.01(+0.21%)
Oct 21, 2020 4.800 4.900 4.540 4.800 71,860 +0.01(+0.31%)
Oct 20, 2020 4.810 4.900 4.640 4.785 113,248 +0.03(+0.53%)
Oct 19, 2020 4.760 4.870 4.520 4.760 56,146 +0.02(+0.42%)
Oct 16, 2020 4.820 4.975 4.700 4.740 64,400 -0.10(-2.07%)
Oct 15, 2020 4.820 4.920 4.700 4.840 86,207 -0.06(-1.22%)
Oct 14, 2020 4.900 4.990 4.630 4.900 172,302 +0.05(+1.03%)
Oct 13, 2020 4.930 5.000 4.800 4.850 70,355 -0.04(-0.82%)
Oct 12, 2020 4.900 4.960 4.800 4.890 85,595 +0.06(+1.24%)
Oct 09, 2020 5.120 5.250 4.780 4.830 101,700 -0.27(-5.29%)
Oct 08, 2020 5.040 5.240 4.900 5.100 87,465 +0.14(+2.82%)
Oct 07, 2020 4.940 5.040 4.840 4.960 92,654 +0.11(+2.27%)
Oct 06, 2020 4.690 4.980 4.630 4.850 102,170 +0.18(+3.85%)
Oct 05, 2020 4.570 4.800 4.500 4.670 138,831 +0.13(+2.86%)
Oct 02, 2020 4.500 4.600 4.500 4.540 64,600 -0.10(-2.16%)
Oct 01, 2020 4.610 4.720 4.500 4.640 92,040 +0.04(+0.87%)
Sep 30, 2020 4.630 4.740 4.460 4.600 109,323 -0.04(-0.86%)
Sep 29, 2020 4.430 4.670 4.380 4.640 137,749 +0.19(+4.27%)
Sep 28, 2020 4.520 4.583 4.410 4.450 102,214 -0.03(-0.67%)
Sep 25, 2020 4.160 4.550 4.160 4.480 142,200 +0.16(+3.70%)
Sep 24, 2020 4.060 4.810 3.960 4.320 345,909 +0.14(+3.35%)
Sep 23, 2020 4.900 4.950 4.130 4.180 291,744 -0.71(-14.52%)
Sep 22, 2020 4.980 4.980 4.650 4.890 192,442 -0.05(-1.01%)
Sep 21, 2020 4.980 5.100 4.760 4.940 214,958 -0.06(-1.20%)
Sep 18, 2020 5.430 5.460 4.600 5.000 480,200 -0.35(-6.54%)
Sep 17, 2020 5.470 5.580 5.270 5.350 120,960 -0.14(-2.55%)
Sep 16, 2020 5.650 5.740 5.470 5.490 78,548 -0.09(-1.61%)
Sep 15, 2020 5.490 5.870 5.490 5.580 143,801 +0.14(+2.57%)
Sep 14, 2020 5.340 5.560 5.280 5.440 81,743 +0.20(+3.82%)
Sep 11, 2020 5.260 5.370 5.110 5.240 71,000 -0.03(-0.57%)
Sep 10, 2020 5.440 5.520 5.250 5.270 89,422 -0.07(-1.31%)
Sep 09, 2020 5.220 5.380 5.120 5.340 86,053 +0.22(+4.30%)
Sep 08, 2020 5.290 5.300 5.110 5.120 174,318 -0.21(-3.94%)
Sep 04, 2020 5.400 5.460 5.010 5.330 169,500 -0.04(-0.74%)
Sep 03, 2020 5.820 5.820 5.220 5.370 187,754 -0.39(-6.77%)
Sep 02, 2020 5.340 5.820 5.280 5.760 198,036 +0.44(+8.27%)
Sep 01, 2020 5.500 5.600 5.260 5.320 132,799 -0.14(-2.56%)
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%)
Jun 01, 2020 3.640 3.900 3.600 3.840 237,323 +0.24(+6.67%)
May 29, 2020 3.900 3.900 3.590 3.600 311,700 -0.32(-8.16%)
May 28, 2020 4.000 4.020 3.900 3.920 178,676 -0.14(-3.45%)
May 27, 2020 4.100 4.150 3.960 4.060 226,419 +0.08(+2.01%)
May 26, 2020 4.100 4.200 3.980 3.980 250,183 +0.03(+0.76%)
May 22, 2020 4.110 4.190 3.900 3.950 220,900 -0.11(-2.71%)
May 21, 2020 3.900 4.150 3.850 4.060 213,578 +0.15(+3.84%)
May 20, 2020 3.740 4.090 3.610 3.910 269,030 +0.25(+6.83%)
May 19, 2020 3.700 3.790 3.550 3.660 184,100 -0.04(-1.08%)
May 18, 2020 3.480 3.740 3.415 3.700 463,298 +0.36(+10.78%)
May 15, 2020 3.460 3.540 3.170 3.340 179,000 -0.01(-0.30%)
May 14, 2020 3.300 3.400 2.950 3.350 295,779 +0.11(+3.40%)
May 13, 2020 3.750 3.810 3.230 3.240 359,100 -0.48(-12.90%)
May 12, 2020 3.990 4.070 3.690 3.720 243,515 -0.25(-6.30%)
May 11, 2020 4.240 4.340 3.940 3.970 193,808 -0.37(-8.53%)
May 08, 2020 3.950 4.480 3.860 4.340 621,100 +0.44(+11.28%)
May 07, 2020 3.850 4.150 3.850 3.900 255,687 +0.07(+1.83%)
May 06, 2020 4.220 4.272 3.830 3.830 253,861 -0.40(-9.46%)
May 05, 2020 4.220 4.450 4.150 4.230 195,469 +0.08(+1.93%)
May 04, 2020 4.030 4.280 4.030 4.150 112,886 +0.04(+0.97%)
May 01, 2020 4.420 4.495 3.960 4.110 217,300 -0.39(-8.67%)
Apr 30, 2020 4.210 4.500 4.079 4.500 306,685 +0.31(+7.40%)
Apr 29, 2020 4.000 4.250 3.950 4.190 194,909 +0.24(+6.08%)
Apr 28, 2020 4.050 4.100 3.900 3.950 184,432 -0.05(-1.25%)
Apr 27, 2020 4.200 4.240 3.900 4.000 149,162 +0.00(+0.00%)
Apr 24, 2020 4.200 4.233 3.795 4.000 284,700 -0.25(-5.88%)
Apr 23, 2020 4.140 4.510 4.140 4.250 319,836 +0.13(+3.16%)
Apr 22, 2020 3.910 4.240 3.880 4.120 287,009 +0.27(+7.01%)
Apr 21, 2020 3.900 3.900 3.750 3.850 157,047 -0.05(-1.28%)
Apr 20, 2020 3.770 3.960 3.700 3.900 159,719 +0.10(+2.63%)
Apr 17, 2020 4.000 4.100 3.700 3.800 120,500 -0.13(-3.31%)
Apr 16, 2020 3.830 4.220 3.650 3.930 140,409 +0.11(+2.88%)
Apr 15, 2020 3.700 3.850 3.500 3.820 159,345 +0.03(+0.79%)
Apr 14, 2020 3.690 3.850 3.600 3.790 330,289 +0.19(+5.28%)
Apr 13, 2020 3.600 3.740 3.500 3.600 265,831 -0.10(-2.70%)
Apr 09, 2020 3.560 3.790 3.340 3.700 324,600 +0.31(+9.14%)
Apr 08, 2020 3.090 3.445 2.960 3.390 263,715 +0.40(+13.38%)
Apr 07, 2020 2.730 3.060 2.730 2.990 294,646 +0.32(+11.99%)
Apr 06, 2020 2.750 2.970 2.590 2.670 588,128 -0.21(-7.29%)
Apr 03, 2020 3.000 3.190 2.730 2.880 309,700 -0.12(-4.00%)
Apr 02, 2020 3.010 3.150 2.910 3.000 165,957 +0.00(+0.00%)
Apr 01, 2020 2.850 3.320 2.850 3.000 190,958 +0.05(+1.69%)
Mar 31, 2020 3.080 3.240 2.830 2.950 357,135 -0.18(-5.75%)
Mar 30, 2020 3.330 3.330 2.850 3.130 212,172 +0.28(+9.82%)
Mar 27, 2020 2.990 3.080 2.730 2.850 207,900 -0.21(-6.86%)
Mar 26, 2020 2.930 3.300 2.890 3.060 404,175 +0.18(+6.25%)
Mar 25, 2020 2.870 3.000 2.430 2.880 333,418 +0.15(+5.49%)
Mar 24, 2020 2.520 2.761 2.400 2.730 342,659 +0.48(+21.33%)
Mar 23, 2020 2.030 2.300 1.888 2.250 278,944 +0.19(+9.22%)
Mar 20, 2020 2.150 2.321 2.000 2.060 444,500 +0.06(+3.00%)
Mar 19, 2020 1.530 2.793 1.510 2.000 594,021 +0.52(+35.14%)
Mar 18, 2020 2.110 2.164 1.260 1.480 748,772 -0.74(-33.33%)
Mar 17, 2020 2.320 2.440 2.110 2.220 428,770 -0.03(-1.33%)
Mar 16, 2020 2.490 2.850 2.180 2.250 1,268,971 -0.90(-28.57%)
Mar 13, 2020 2.810 3.260 2.400 3.150 834,200 +0.47(+17.54%)
Mar 12, 2020 3.070 3.150 2.660 2.680 629,478 -0.73(-21.41%)
Mar 11, 2020 3.610 3.626 3.100 3.410 1,385,207 -0.34(-9.07%)
Mar 10, 2020 4.130 4.290 3.560 3.750 858,321 -0.28(-6.95%)
Mar 09, 2020 4.270 4.400 3.850 4.030 568,984 -0.75(-15.69%)
Mar 06, 2020 4.770 5.130 4.520 4.780 138,000 -0.08(-1.65%)
Mar 05, 2020 5.170 5.410 4.850 4.860 130,887 -0.45(-8.47%)
Mar 04, 2020 5.500 5.500 5.100 5.310 111,569 +0.01(+0.19%)
Mar 03, 2020 5.310 5.400 5.160 5.300 100,590 +0.05(+0.95%)
Mar 02, 2020 5.200 5.450 5.040 5.250 229,139 +0.04(+0.77%)
Feb 28, 2020 5.260 5.430 5.010 5.210 178,200 -0.11(-2.07%)
Feb 27, 2020 4.990 5.500 4.850 5.320 244,310 +0.31(+6.19%)
Feb 26, 2020 5.060 5.290 4.795 5.010 400,175 -0.09(-1.76%)
Feb 25, 2020 5.270 5.399 5.090 5.100 126,032 -0.19(-3.59%)
Feb 24, 2020 5.560 5.560 5.200 5.290 144,345 -0.27(-4.86%)
Feb 21, 2020 5.690 5.750 5.550 5.560 224,000 -0.16(-2.80%)
Feb 20, 2020 5.280 5.850 5.250 5.720 197,000 +0.40(+7.52%)
Feb 19, 2020 5.550 5.570 5.280 5.320 260,498 -0.25(-4.49%)
Feb 18, 2020 5.800 5.800 5.560 5.570 230,002 -0.27(-4.62%)
Feb 14, 2020 5.950 6.050 5.770 5.840 133,000 -0.15(-2.50%)
Feb 13, 2020 6.190 6.280 5.990 5.990 153,840 -0.25(-4.01%)
Feb 12, 2020 6.450 6.480 6.140 6.240 244,786 -0.19(-2.95%)
Feb 11, 2020 6.540 6.560 6.250 6.430 267,167 -0.10(-1.53%)
Feb 10, 2020 6.500 6.580 6.310 6.530 150,372 +0.01(+0.15%)
Feb 07, 2020 6.490 6.590 6.390 6.520 137,600 -0.03(-0.38%)
Feb 06, 2020 6.500 6.670 6.500 6.545 107,788 -0.04(-0.53%)
Feb 05, 2020 6.660 6.700 6.500 6.580 87,460 -0.02(-0.30%)
Feb 04, 2020 6.730 6.730 6.500 6.600 301,287 +0.06(+0.92%)
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.