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 )

0.4200 -0.0053 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.310 2.320 2.250 2.270 403,815 -0.02(-0.87%)
Mar 30, 2022 2.310 2.430 2.280 2.290 975,712 -0.02(-0.87%)
Mar 29, 2022 2.290 2.340 2.261 2.310 492,082 +0.04(+1.76%)
Mar 28, 2022 2.330 2.330 2.200 2.270 971,943 +0.01(+0.44%)
Mar 25, 2022 2.350 2.380 2.250 2.260 816,823 -0.07(-3.00%)
Mar 24, 2022 2.560 2.570 2.320 2.330 840,517 -0.23(-8.98%)
Mar 23, 2022 2.410 2.620 2.330 2.560 1,202,703 +0.10(+4.07%)
Mar 22, 2022 2.330 2.465 2.290 2.460 1,279,482 +0.13(+5.58%)
Mar 21, 2022 2.390 2.410 2.300 2.330 1,286,535 -0.05(-2.10%)
Mar 18, 2022 2.480 2.485 2.350 2.380 1,560,706 -0.07(-2.86%)
Mar 17, 2022 2.560 2.600 2.430 2.450 1,940,599 -0.28(-10.26%)
Mar 16, 2022 2.560 2.750 2.520 2.730 487,216 +0.23(+9.20%)
Mar 15, 2022 2.420 2.515 2.390 2.500 305,501 +0.09(+3.73%)
Mar 14, 2022 2.500 2.500 2.360 2.410 465,505 -0.09(-3.60%)
Mar 11, 2022 2.670 2.670 2.490 2.500 661,273 -0.14(-5.30%)
Mar 10, 2022 2.590 2.650 2.550 2.640 221,912 -0.04(-1.49%)
Mar 09, 2022 2.630 2.720 2.620 2.680 368,399 +0.11(+4.28%)
Mar 08, 2022 2.600 2.730 2.570 2.570 562,754 -0.03(-1.15%)
Mar 07, 2022 2.660 2.710 2.595 2.600 326,461 -0.07(-2.62%)
Mar 04, 2022 2.680 2.740 2.611 2.670 278,419 -0.05(-1.84%)
Mar 03, 2022 2.770 2.785 2.680 2.720 281,126 -0.01(-0.37%)
Mar 02, 2022 2.590 2.775 2.550 2.730 502,659 +0.14(+5.41%)
Mar 01, 2022 2.600 2.620 2.470 2.590 449,808 -0.01(-0.38%)
Feb 28, 2022 2.560 2.640 2.520 2.600 372,585 -0.01(-0.38%)
Feb 25, 2022 2.510 2.640 2.420 2.610 541,668 +0.11(+4.40%)
Feb 24, 2022 2.410 2.530 2.360 2.500 575,295 -0.04(-1.57%)
Feb 23, 2022 2.660 2.680 2.540 2.540 585,508 -0.11(-4.15%)
Feb 22, 2022 2.730 2.740 2.645 2.650 636,039 -0.08(-2.93%)
Feb 18, 2022 2.730 0 -0.02(-0.73%)
Feb 17, 2022 2.770 2.822 2.745 2.750 492,067 -0.07(-2.48%)
Feb 16, 2022 2.770 2.910 2.770 2.820 469,481 -0.01(-0.35%)
Feb 15, 2022 2.870 2.879 2.790 2.830 729,008 +0.03(+1.07%)
Feb 14, 2022 2.930 2.960 2.770 2.800 934,112 -0.14(-4.60%)
Feb 11, 2022 3.020 3.050 2.850 2.935 2,644,235 -0.08(-2.81%)
Feb 10, 2022 2.870 3.240 2.710 3.020 6,582,383 -1.93(-38.99%)
Feb 09, 2022 4.780 4.960 4.740 4.950 294,610 +0.24(+5.10%)
Feb 08, 2022 4.540 4.720 4.540 4.710 125,381 +0.15(+3.29%)
Feb 07, 2022 4.570 4.670 4.490 4.560 186,339 -0.04(-0.87%)
Feb 04, 2022 4.620 4.640 4.470 4.600 136,853 -0.03(-0.65%)
Feb 03, 2022 4.880 4.630 4.630 174,720 -0.33(-6.65%)
Feb 02, 2022 5.150 5.150 4.930 4.960 235,339 -0.16(-3.13%)
Feb 01, 2022 5.080 5.160 4.870 5.120 258,785 +0.08(+1.59%)
Jan 31, 2022 4.680 5.040 223,886 +0.31(+6.55%)
Jan 28, 2022 4.530 4.730 4.380 4.730 246,042 +0.21(+4.65%)
Jan 27, 2022 4.810 4.870 4.510 4.520 126,789 -0.25(-5.24%)
Jan 26, 2022 4.800 4.940 4.710 4.770 272,267 +0.09(+1.92%)
Jan 25, 2022 4.580 4.740 4.430 4.680 293,940 +0.04(+0.86%)
Jan 24, 2022 4.670 4.730 4.350 4.640 332,012 -0.11(-2.32%)
Jan 21, 2022 5.140 5.160 4.750 4.750 381,527 -0.42(-8.12%)
Jan 20, 2022 5.020 5.275 4.970 5.170 327,274 +0.17(+3.40%)
Jan 19, 2022 5.270 5.270 5.000 5.000 176,998 -0.27(-5.12%)
Jan 18, 2022 5.410 5.570 5.260 5.270 191,719 -0.26(-4.70%)
Jan 14, 2022 5.530 0 -0.09(-1.60%)
Jan 13, 2022 5.600 5.670 5.540 5.620 212,374 +0.06(+1.08%)
Jan 12, 2022 5.570 5.650 5.440 5.560 252,166 +0.06(+1.09%)
Jan 11, 2022 5.360 5.555 5.360 5.500 179,797 +0.07(+1.29%)
Jan 10, 2022 5.370 5.450 5.170 5.430 180,166 +0.00(+0.00%)
Jan 07, 2022 5.430 5.450 5.230 5.430 362,813 -0.01(-0.18%)
Jan 06, 2022 5.210 5.490 5.150 5.440 267,973 +0.21(+4.02%)
Jan 05, 2022 5.590 5.640 5.210 5.230 253,407 -0.37(-6.61%)
Jan 04, 2022 5.690 5.710 5.520 5.600 158,646 -0.04(-0.71%)
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.