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 (%)
Aug 31, 2021 6.110 6.350 6.110 6.240 207,015 +0.13(+2.13%)
Aug 30, 2021 6.120 6.165 6.050 6.110 177,032 +0.02(+0.33%)
Aug 27, 2021 5.750 6.180 5.750 6.090 232,106 +0.31(+5.36%)
Aug 26, 2021 5.660 5.900 5.660 5.780 165,883 +0.13(+2.30%)
Aug 25, 2021 5.590 5.750 5.560 5.650 200,423 +0.04(+0.71%)
Aug 24, 2021 5.630 5.660 5.555 5.610 194,344 -0.07(-1.23%)
Aug 23, 2021 5.630 5.840 5.630 5.680 300,464 +0.07(+1.25%)
Aug 20, 2021 5.280 5.700 5.260 5.610 622,584 +0.29(+5.45%)
Aug 19, 2021 5.460 5.510 5.250 5.320 344,404 -0.25(-4.49%)
Aug 18, 2021 5.420 5.720 5.370 5.570 310,560 +0.12(+2.20%)
Aug 17, 2021 5.480 5.710 5.430 5.450 515,814 +0.18(+3.42%)
Aug 16, 2021 5.500 5.500 5.190 5.270 391,684 -0.24(-4.36%)
Aug 13, 2021 5.640 5.710 5.470 5.510 313,211 -0.16(-2.82%)
Aug 12, 2021 5.590 5.730 5.530 5.670 370,343 +0.05(+0.89%)
Aug 11, 2021 5.720 5.730 5.510 5.620 572,934 -0.14(-2.43%)
Aug 10, 2021 5.280 5.825 5.080 5.760 836,431 -0.59(-9.29%)
Aug 09, 2021 6.390 6.390 6.210 6.350 242,830 -0.05(-0.78%)
Aug 06, 2021 6.550 6.640 6.400 6.400 246,430 -0.15(-2.29%)
Aug 05, 2021 6.290 6.640 6.290 6.550 244,851 +0.25(+3.97%)
Aug 04, 2021 6.260 6.380 6.210 6.300 213,810 -0.03(-0.47%)
Aug 03, 2021 6.290 6.360 6.060 6.330 193,861 +0.04(+0.64%)
Aug 02, 2021 6.250 6.360 6.170 6.290 167,109 +0.09(+1.45%)
Jul 30, 2021 6.170 6.210 6.000 6.200 234,030 +0.00(+0.00%)
Jul 29, 2021 6.370 6.430 6.180 6.200 286,752 -0.13(-2.05%)
Jul 28, 2021 6.280 6.460 6.260 6.330 158,824 +0.06(+0.96%)
Jul 27, 2021 6.300 6.340 6.160 6.270 203,316 -0.11(-1.72%)
Jul 26, 2021 6.270 6.450 6.200 6.380 243,654 +0.14(+2.24%)
Jul 23, 2021 6.320 6.320 6.144 6.240 117,067 -0.01(-0.16%)
Jul 22, 2021 6.380 6.400 6.210 6.250 221,844 -0.12(-1.88%)
Jul 21, 2021 6.220 6.390 6.175 6.370 516,561 +0.24(+3.92%)
Jul 20, 2021 5.870 6.180 5.870 6.130 540,562 +0.24(+4.07%)
Jul 19, 2021 6.080 6.110 5.810 5.890 363,486 -0.18(-2.97%)
Jul 16, 2021 6.110 6.235 6.030 6.070 357,736 -0.04(-0.65%)
Jul 15, 2021 6.240 6.320 5.860 6.110 335,983 -0.15(-2.40%)
Jul 14, 2021 6.250 6.440 6.225 6.260 563,383 +0.03(+0.48%)
Jul 13, 2021 6.460 6.510 6.170 6.230 273,477 -0.29(-4.45%)
Jul 12, 2021 6.680 6.730 6.480 6.520 314,482 -0.16(-2.40%)
Jul 09, 2021 6.560 6.700 6.510 6.680 179,338 +0.14(+2.14%)
Jul 08, 2021 6.550 6.700 6.360 6.540 203,672 -0.14(-2.10%)
Jul 07, 2021 6.790 6.800 6.580 6.680 423,274 -0.09(-1.33%)
Jul 06, 2021 6.930 6.930 6.710 6.770 468,564 -0.16(-2.31%)
Jul 02, 2021 7.090 7.115 6.780 6.930 460,700 -0.16(-2.26%)
Jul 01, 2021 6.950 7.110 6.770 7.090 422,149 +0.20(+2.90%)
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%)
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.