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 )

0.5285 +0.0575 (+12.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2021 6.740 6.960 6.610 6.890 588,121 +0.10(+1.47%)
Jun 29, 2021 6.950 6.970 6.750 6.790 285,142 -0.11(-1.59%)
Jun 28, 2021 7.000 7.200 6.790 6.900 419,013 -0.17(-2.40%)
Jun 25, 2021 6.950 7.210 6.900 7.070 2,879,292 +0.18(+2.61%)
Jun 24, 2021 7.290 7.300 6.815 6.890 875,079 -0.26(-3.64%)
Jun 23, 2021 7.490 7.620 7.130 7.150 467,390 -0.33(-4.41%)
Jun 22, 2021 7.810 7.810 7.460 7.480 381,202 -0.37(-4.71%)
Jun 21, 2021 7.670 7.980 7.460 7.850 673,821 +0.23(+3.02%)
Jun 18, 2021 7.590 7.690 7.200 7.620 1,019,165 -0.17(-2.18%)
Jun 17, 2021 7.820 8.000 7.510 7.790 680,561 -0.05(-0.64%)
Jun 16, 2021 7.840 7.910 7.780 7.840 446,019 -0.03(-0.38%)
Jun 15, 2021 7.760 7.890 7.722 7.870 284,303 +0.11(+1.42%)
Jun 14, 2021 7.510 7.850 7.380 7.760 473,529 +0.22(+2.92%)
Jun 11, 2021 7.200 7.580 7.200 7.540 495,496 +0.35(+4.87%)
Jun 10, 2021 7.200 7.240 6.995 7.190 229,562 +0.08(+1.13%)
Jun 09, 2021 7.220 7.370 6.940 7.110 363,814 -0.14(-1.93%)
Jun 08, 2021 7.170 7.350 7.102 7.250 655,423 +0.15(+2.11%)
Jun 07, 2021 7.070 7.160 6.850 7.100 544,672 +0.07(+1.00%)
Jun 04, 2021 7.160 7.200 6.920 7.030 956,865 -0.05(-0.71%)
Jun 03, 2021 7.430 7.526 6.995 7.080 754,916 -0.37(-4.97%)
Jun 02, 2021 7.800 7.800 7.250 7.450 973,842 -0.25(-3.25%)
Jun 01, 2021 7.640 7.800 7.590 7.700 412,609 +0.19(+2.53%)
May 28, 2021 8.160 8.195 7.315 7.510 1,128,151 -0.66(-8.08%)
May 27, 2021 8.450 8.550 8.030 8.170 1,240,998 -0.65(-7.37%)
May 26, 2021 8.940 9.050 8.660 8.820 702,998 -0.04(-0.45%)
May 25, 2021 9.020 9.140 8.730 8.860 361,881 -0.16(-1.77%)
May 24, 2021 9.080 9.350 8.970 9.020 364,755 +0.02(+0.22%)
May 21, 2021 9.080 9.250 8.920 9.000 209,522 +0.00(+0.00%)
May 20, 2021 8.930 9.060 8.810 9.000 183,978 +0.10(+1.12%)
May 19, 2021 8.700 8.930 8.560 8.900 146,457 +0.03(+0.34%)
May 18, 2021 8.960 9.140 8.860 8.870 178,173 -0.08(-0.89%)
May 17, 2021 8.650 8.970 8.608 8.950 119,820 +0.23(+2.64%)
May 14, 2021 8.580 8.780 8.450 8.720 239,721 +0.28(+3.32%)
May 13, 2021 7.950 8.513 7.950 8.440 441,006 +0.49(+6.16%)
May 12, 2021 8.500 8.560 7.940 7.950 282,525 -0.61(-7.13%)
May 11, 2021 8.750 8.890 8.330 8.560 247,280 -0.50(-5.52%)
May 10, 2021 9.350 9.350 8.970 9.060 506,997 -0.24(-2.58%)
May 07, 2021 8.730 9.380 8.650 9.300 703,462 +0.61(+7.02%)
May 06, 2021 8.560 8.720 8.340 8.690 301,641 +0.06(+0.70%)
May 05, 2021 8.390 8.680 8.260 8.630 194,563 +0.29(+3.48%)
May 04, 2021 8.320 8.360 8.070 8.340 248,935 -0.07(-0.83%)
May 03, 2021 8.550 8.580 8.380 8.410 148,886 -0.11(-1.29%)
Apr 30, 2021 8.390 8.580 8.370 8.520 224,100 +0.00(+0.00%)
Apr 29, 2021 8.730 8.730 8.300 8.520 172,130 -0.19(-2.18%)
Apr 28, 2021 8.800 8.800 8.650 8.710 112,661 -0.12(-1.36%)
Apr 27, 2021 8.580 8.840 8.460 8.830 234,002 +0.25(+2.91%)
Apr 26, 2021 8.390 8.590 8.230 8.580 1,185,572 +0.13(+1.54%)
Apr 23, 2021 8.270 8.490 8.050 8.450 176,800 +0.22(+2.67%)
Apr 22, 2021 8.540 8.880 8.160 8.230 569,960 +0.38(+4.84%)
Apr 21, 2021 7.610 7.950 7.370 7.850 208,741 +0.14(+1.82%)
Apr 20, 2021 7.860 7.860 7.580 7.710 203,925 -0.11(-1.41%)
Apr 19, 2021 7.900 7.960 7.705 7.820 229,213 -0.14(-1.76%)
Apr 16, 2021 8.100 8.130 7.930 7.960 115,300 -0.12(-1.49%)
Apr 15, 2021 8.100 8.190 8.000 8.080 132,343 -0.01(-0.12%)
Apr 14, 2021 8.140 8.220 7.920 8.090 260,212 -0.03(-0.37%)
Apr 13, 2021 8.060 8.540 8.040 8.120 238,846 +0.06(+0.74%)
Apr 12, 2021 8.320 8.320 8.010 8.060 152,268 -0.27(-3.24%)
Apr 09, 2021 8.500 8.519 8.240 8.330 184,400 -0.21(-2.46%)
Apr 08, 2021 8.380 8.550 8.210 8.540 130,210 +0.21(+2.52%)
Apr 07, 2021 8.720 8.730 8.250 8.330 266,170 -0.42(-4.80%)
Apr 06, 2021 8.890 9.073 8.720 8.750 323,088 -0.15(-1.69%)
Apr 05, 2021 8.780 8.950 8.630 8.900 374,497 +0.25(+2.89%)
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.