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

Janone Inc (NQ: JAN )

3.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 20, 2024 3.370 3.500 3.190 3.320 119,046 -0.07(-2.06%)
May 17, 2024 3.550 3.600 3.180 3.390 264,049 -0.10(-2.87%)
May 16, 2024 3.400 3.650 3.380 3.490 152,132 +0.09(+2.65%)
May 15, 2024 3.030 3.490 3.030 3.400 281,592 +0.45(+15.25%)
May 14, 2024 3.610 3.790 2.810 2.950 567,345 -0.89(-23.18%)
May 13, 2024 4.360 4.420 3.330 3.840 851,573 -0.17(-4.24%)
May 10, 2024 4.120 4.332 3.950 4.010 584,903 -0.13(-3.14%)
May 09, 2024 4.300 4.390 3.810 4.140 58,959 -0.16(-3.72%)
May 08, 2024 4.340 4.400 4.201 4.300 52,785 -0.02(-0.46%)
May 07, 2024 4.020 4.400 4.020 4.320 138,132 +0.19(+4.60%)
May 06, 2024 3.900 4.130 3.645 4.130 109,376 +0.23(+5.90%)
May 03, 2024 3.940 4.114 3.700 3.900 174,424 -0.03(-0.76%)
May 02, 2024 3.460 4.170 3.390 3.930 130,258 +0.38(+10.70%)
May 01, 2024 3.370 3.999 3.300 3.550 134,446 -0.08(-2.20%)
Apr 30, 2024 3.740 4.530 2.710 3.630 509,077 -0.10(-2.68%)
Apr 29, 2024 5.110 5.260 3.450 3.730 521,312 -1.37(-26.86%)
Apr 26, 2024 4.610 5.106 4.530 5.100 226,460 +0.39(+8.28%)
Apr 25, 2024 4.760 4.878 4.450 4.710 143,766 -0.07(-1.46%)
Apr 24, 2024 4.590 4.830 4.250 4.780 186,688 +0.27(+5.87%)
Apr 23, 2024 4.350 5.080 4.300 4.515 507,943 +0.18(+4.27%)
Apr 22, 2024 4.000 4.500 3.840 4.330 301,779 +0.36(+9.07%)
Apr 19, 2024 3.700 3.970 3.560 3.970 158,017 +0.27(+7.30%)
Apr 18, 2024 3.530 3.700 3.300 3.700 149,828 +0.04(+1.09%)
Apr 17, 2024 3.710 3.980 3.402 3.660 113,744 -0.16(-4.19%)
Apr 16, 2024 3.140 4.080 3.110 3.820 632,703 +0.74(+24.03%)
Apr 15, 2024 2.850 3.090 2.710 3.080 242,731 +0.13(+4.41%)
Apr 12, 2024 3.050 3.100 2.815 2.950 128,246 -0.07(-2.32%)
Apr 11, 2024 2.850 3.050 2.800 3.020 201,469 +0.19(+6.71%)
Apr 10, 2024 2.940 2.980 2.820 2.830 82,583 -0.15(-5.03%)
Apr 09, 2024 2.520 3.065 2.490 2.980 396,825 +0.46(+18.25%)
Apr 08, 2024 2.540 2.588 2.400 2.520 70,735 +0.02(+0.80%)
Apr 05, 2024 2.410 2.550 2.300 2.500 54,554 +0.14(+5.93%)
Apr 04, 2024 2.590 2.640 2.350 2.360 140,729 -0.22(-8.66%)
Apr 03, 2024 2.512 2.640 2.320 2.584 75,485 +0.02(+0.93%)
Apr 02, 2024 2.550 2.585 2.520 2.560 50,780 -0.02(-0.78%)
Apr 01, 2024 2.560 2.680 2.520 2.580 29,458 -0.05(-1.90%)
Mar 28, 2024 2.530 2.720 2.460 2.630 107,818 +0.11(+4.27%)
Mar 27, 2024 2.530 2.550 2.420 2.522 20,575 +0.12(+5.10%)
Mar 26, 2024 2.570 2.699 2.350 2.400 102,245 -0.19(-7.34%)
Mar 25, 2024 2.550 2.670 2.300 2.590 184,883 +0.00(+0.00%)
Mar 22, 2024 2.630 2.800 2.570 2.590 115,808 -0.10(-3.72%)
Mar 21, 2024 2.580 2.848 2.560 2.690 183,486 +0.11(+4.26%)
Mar 20, 2024 2.620 2.760 2.400 2.580 122,669 -0.10(-3.73%)
Mar 19, 2024 2.750 2.930 2.680 2.680 156,293 -0.13(-4.63%)
Mar 18, 2024 2.750 3.200 2.672 2.810 260,298 -0.07(-2.43%)
Mar 15, 2024 2.770 2.950 2.630 2.880 224,376 +0.00(+0.00%)
Mar 14, 2024 2.720 2.990 2.670 2.880 269,707 +0.19(+7.06%)
Mar 13, 2024 2.570 2.730 2.510 2.690 217,423 +0.15(+5.91%)
Mar 12, 2024 2.660 2.770 2.300 2.540 106,208 -0.12(-4.51%)
Mar 11, 2024 2.810 2.830 2.570 2.660 188,725 -0.17(-6.01%)
Mar 08, 2024 2.660 2.965 2.630 2.830 200,707 +0.20(+7.60%)
Mar 07, 2024 2.420 3.087 2.420 2.630 463,686 +0.14(+5.62%)
Mar 06, 2024 2.370 2.790 2.050 2.490 576,198 -0.01(-0.40%)
Mar 05, 2024 1.690 2.920 1.630 2.500 1,763,455 +0.87(+53.37%)
Mar 04, 2024 1.640 1.870 1.510 1.630 503,447 +0.03(+2.19%)
Mar 01, 2024 1.090 1.650 1.040 1.595 1,204,085 +0.50(+46.33%)
Feb 29, 2024 1.020 1.090 0.9600 1.090 231,161 +0.05(+4.81%)
Feb 28, 2024 1.030 1.090 0.9806 1.040 93,345 +0.02(+1.96%)
Feb 27, 2024 1.050 1.100 0.9976 1.020 347,378 -0.05(-4.67%)
Feb 26, 2024 1.000 1.070 0.9960 1.070 148,727 +0.04(+3.88%)
Feb 23, 2024 0.9400 1.069 0.9400 1.030 191,690 +0.10(+11.02%)
Feb 22, 2024 0.9300 0.9300 0.8120 0.9278 76,384 +0.02(+1.96%)
Feb 21, 2024 0.9200 0.9300 0.7800 0.9100 256,738 -0.05(-4.81%)
Feb 20, 2024 0.9600 1.000 0.9100 0.9560 164,459 -0.06(-6.27%)
Feb 16, 2024 1.100 1.100 0.9400 1.020 200,833 -0.10(-8.93%)
Feb 15, 2024 1.050 1.180 1.010 1.120 239,222 -0.04(-3.45%)
Feb 14, 2024 0.9500 1.260 0.9240 1.160 1,139,471 +0.16(+16.00%)
Feb 13, 2024 0.6500 1.170 0.6399 1.000 3,395,573 +0.33(+50.13%)
Feb 12, 2024 0.6205 1.170 0.6039 0.6661 2,130,033 +0.06(+10.30%)
Feb 09, 2024 0.6200 0.6350 0.6000 0.6039 113,866 -0.01(-1.00%)
Feb 08, 2024 0.5800 0.6475 0.5800 0.6100 76,138 +0.01(+1.58%)
Feb 07, 2024 0.6000 0.6485 0.5900 0.6005 66,880 -0.01(-1.72%)
Feb 06, 2024 0.6398 0.6450 0.6000 0.6110 49,988 +0.01(+1.83%)
Feb 05, 2024 0.6400 0.6660 0.5600 0.6000 101,968 +0.02(+2.83%)
Feb 02, 2024 0.5873 0.6300 0.5400 0.5835 72,587 +0.02(+3.62%)
Feb 01, 2024 0.5700 0.5967 0.5525 0.5631 7,693 +0.03(+5.59%)
Jan 31, 2024 0.5186 0.5460 0.5011 0.5333 15,810 -0.00(-0.24%)
Jan 30, 2024 0.5000 0.5661 0.5000 0.5346 36,890 +0.03(+6.30%)
Jan 29, 2024 0.5000 0.5200 0.5000 0.5029 10,985 -0.01(-1.39%)
Jan 26, 2024 0.5052 0.5351 0.5052 0.5100 9,992 -0.00(-0.45%)
Jan 25, 2024 0.5000 0.5200 0.5000 0.5123 30,090 +0.00(+0.45%)
Jan 24, 2024 0.5000 0.5300 0.5000 0.5100 20,738 +0.01(+1.61%)
Jan 23, 2024 0.5100 0.5300 0.5000 0.5019 12,512 -0.01(-1.59%)
Jan 22, 2024 0.5342 0.5342 0.5000 0.5100 28,151 +0.01(+2.00%)
Jan 19, 2024 0.5100 0.5390 0.5000 0.5000 6,252 -0.02(-3.85%)
Jan 18, 2024 0.5000 0.5488 0.5000 0.5200 55,492 +0.02(+4.00%)
Jan 17, 2024 0.5500 0.5500 0.5000 0.5000 90,528 -0.04(-7.58%)
Jan 16, 2024 0.5800 0.5981 0.5330 0.5410 29,814 -0.03(-5.09%)
Jan 12, 2024 0.5500 0.6262 0.5230 0.5700 175,664 -0.01(-1.21%)
Jan 11, 2024 0.5260 0.5770 0.5201 0.5770 30,330 +0.04(+6.85%)
Jan 10, 2024 0.5465 0.5685 0.5210 0.5400 8,486 +0.02(+3.85%)
Jan 09, 2024 0.5651 0.5990 0.5005 0.5200 121,130 -0.06(-10.34%)
Jan 08, 2024 0.5903 0.6076 0.5800 0.5800 16,383 -0.01(-0.87%)
Jan 05, 2024 0.6300 0.6300 0.5800 0.5851 53,243 +0.01(+0.88%)
Jan 04, 2024 0.5603 0.6110 0.5603 0.5800 50,231 -0.01(-1.71%)
Jan 03, 2024 0.6100 0.6305 0.5900 0.5901 55,181 -0.02(-2.82%)
Jan 02, 2024 0.5550 0.6250 0.5550 0.6072 127,064 +0.05(+9.41%)
Dec 29, 2023 0.5362 0.5791 0.5200 0.5550 91,979 -0.00(-0.64%)
Dec 28, 2023 0.5700 0.5800 0.5300 0.5586 108,162 -0.00(-0.27%)
Dec 27, 2023 0.5840 0.6150 0.5530 0.5601 74,627 -0.05(-8.93%)
Dec 26, 2023 0.6299 0.6299 0.5800 0.6150 38,051 -0.01(-1.60%)
Dec 22, 2023 0.5502 0.6500 0.5502 0.6250 158,090 +0.04(+6.78%)
Dec 21, 2023 0.6052 0.6100 0.5600 0.5853 69,419 -0.02(-4.03%)
Dec 20, 2023 0.5950 0.6100 0.5850 0.6099 23,609 -0.00(-0.02%)
Dec 19, 2023 0.5790 0.6200 0.5790 0.6100 99,329 +0.04(+7.00%)
Dec 18, 2023 0.6000 0.5987 0.5410 0.5701 85,244 -0.00(-0.85%)
Dec 15, 2023 0.5900 0.6184 0.5481 0.5750 97,917 -0.01(-1.66%)
Dec 14, 2023 0.6448 0.6599 0.4550 0.5847 238,127 -0.04(-6.15%)
Dec 13, 2023 0.6673 0.6800 0.5905 0.6230 310,915 -0.03(-5.03%)
Dec 12, 2023 0.5686 0.7100 0.5600 0.6560 474,667 +0.11(+19.27%)
Dec 11, 2023 0.5800 0.5890 0.5211 0.5500 451,117 +0.02(+3.19%)
Dec 08, 2023 0.4670 0.5350 0.4670 0.5330 255,514 +0.07(+13.89%)
Dec 07, 2023 0.4800 0.4929 0.4489 0.4680 54,904 -0.02(-4.47%)
Dec 06, 2023 0.4849 0.4976 0.4660 0.4899 109,864 -0.01(-2.00%)
Dec 05, 2023 0.4800 0.5499 0.4800 0.4999 271,303 +0.01(+1.61%)
Dec 04, 2023 0.4346 0.4950 0.4342 0.4920 279,148 +0.06(+14.95%)
Dec 01, 2023 0.4320 0.4342 0.3851 0.4280 292,424 +0.01(+1.90%)
Nov 30, 2023 0.4300 0.4288 0.3901 0.4200 97,234 -0.01(-2.10%)
Nov 29, 2023 0.3617 0.4380 0.3617 0.4290 127,914 +0.05(+13.19%)
Nov 28, 2023 0.3798 0.3800 0.3600 0.3790 79,636 +0.01(+2.71%)
Nov 27, 2023 0.4088 0.4099 0.3588 0.3690 160,762 -0.01(-2.89%)
Nov 24, 2023 0.3870 0.4098 0.3710 0.3800 37,336 -0.02(-4.76%)
Nov 22, 2023 0.4100 0.4100 0.3830 0.3990 126,236 +0.02(+5.42%)
Nov 21, 2023 0.3931 0.4200 0.3500 0.3785 200,773 -0.03(-6.61%)
Nov 20, 2023 0.4316 0.4316 0.3830 0.4053 190,904 -0.04(-8.92%)
Nov 17, 2023 0.4000 0.4469 0.3796 0.4450 474,894 +0.05(+11.42%)
Nov 16, 2023 0.4008 0.4050 0.3610 0.3994 316,381 +0.00(+1.04%)
Nov 15, 2023 0.3507 0.4475 0.3481 0.3953 1,080,433 +0.07(+19.82%)
Nov 14, 2023 0.3500 0.3672 0.3000 0.3299 820,493 -0.07(-16.48%)
Nov 13, 2023 0.5650 0.6331 0.3353 0.3950 2,982,930 -0.14(-26.46%)
Nov 10, 2023 0.4889 0.5786 0.4021 0.5371 2,311,817 +0.01(+1.15%)
Nov 09, 2023 0.4000 0.8201 0.3636 0.5310 59,338,220 +0.21(+64.75%)
Nov 08, 2023 0.3001 0.3399 0.2975 0.3223 3,908,769 +0.02(+7.43%)
Nov 07, 2023 0.3039 0.3201 0.3000 0.3000 9,895 -0.01(-3.26%)
Nov 06, 2023 0.3000 0.3200 0.3000 0.3101 17,937 +0.00(+0.32%)
Nov 03, 2023 0.3100 0.3150 0.3030 0.3091 5,397 +0.01(+2.35%)
Nov 02, 2023 0.2950 0.3200 0.2950 0.3020 27,445 -0.02(-5.60%)
Nov 01, 2023 0.3364 0.3395 0.3000 0.3199 16,809 -0.00(-0.16%)
Oct 31, 2023 0.3175 0.3300 0.3093 0.3204 5,700 +0.00(+0.13%)
Oct 30, 2023 0.3097 0.3270 0.3060 0.3200 13,031 -0.01(-2.82%)
Oct 27, 2023 0.3459 0.3459 0.3166 0.3293 23,598 -0.01(-1.73%)
Oct 26, 2023 0.3200 0.3496 0.3120 0.3351 15,519 +0.01(+1.85%)
Oct 25, 2023 0.3000 0.3298 0.2900 0.3290 46,919 +0.02(+6.13%)
Oct 24, 2023 0.3100 0.3149 0.2901 0.3100 63,424 +0.01(+2.99%)
Oct 23, 2023 0.3262 0.3262 0.2900 0.3010 60,229 -0.04(-10.42%)
Oct 20, 2023 0.3524 0.3524 0.3060 0.3360 30,114 -0.00(-1.18%)
Oct 19, 2023 0.3151 0.3580 0.3151 0.3400 24,514 -0.02(-5.16%)
Oct 18, 2023 0.3697 0.3715 0.3230 0.3585 46,871 -0.00(-0.69%)
Oct 17, 2023 0.3521 0.4072 0.3521 0.3610 29,760 -0.01(-2.04%)
Oct 16, 2023 0.3900 0.3998 0.3500 0.3685 43,972 +0.01(+2.30%)
Oct 13, 2023 0.3973 0.3990 0.3500 0.3602 111,052 -0.05(-12.06%)
Oct 12, 2023 0.3900 0.4096 0.3400 0.4096 189,015 +0.05(+13.78%)
Oct 11, 2023 0.3500 0.3697 0.3300 0.3600 457,859 +0.03(+9.09%)
Oct 10, 2023 0.3897 0.3897 0.2204 0.3300 196,736 -0.05(-13.07%)
Oct 09, 2023 0.4284 0.4284 0.3500 0.3796 35,359 -0.01(-2.67%)
Oct 06, 2023 0.3900 0.4000 0.3700 0.3900 25,273 +0.00(+0.00%)
Oct 05, 2023 0.4000 0.4046 0.3802 0.3900 25,095 -0.01(-2.01%)
Oct 04, 2023 0.4000 0.4015 0.3708 0.3980 8,888 +0.00(+0.76%)
Oct 03, 2023 0.4090 0.4219 0.3637 0.3950 49,477 -0.03(-7.93%)
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.