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

Ciso Global Inc (NQ: CISO )

0.5200 -0.0100 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 0.5299 0.5500 0.5030 0.5200 34,574 -0.01(-1.89%)
Sep 17, 2024 0.4945 0.5300 0.4800 0.5300 39,437 +0.03(+5.01%)
Sep 16, 2024 0.5095 0.5791 0.4896 0.5047 77,274 +0.02(+3.44%)
Sep 13, 2024 0.4567 0.4998 0.4450 0.4879 116,015 +0.03(+7.49%)
Sep 12, 2024 0.4600 0.4600 0.4305 0.4539 22,029 +0.00(+0.78%)
Sep 11, 2024 0.4487 0.4749 0.4217 0.4504 67,573 +0.01(+3.35%)
Sep 10, 2024 0.4469 0.4551 0.4200 0.4358 71,664 -0.00(-0.52%)
Sep 09, 2024 0.4500 0.4750 0.4301 0.4381 39,209 -0.02(-4.53%)
Sep 06, 2024 0.4722 0.4845 0.4501 0.4589 41,533 -0.02(-3.57%)
Sep 05, 2024 0.4602 0.4945 0.4501 0.4759 82,252 +0.01(+3.16%)
Sep 04, 2024 0.5000 0.5100 0.4511 0.4613 49,553 -0.02(-4.00%)
Sep 03, 2024 0.5100 0.5229 0.4717 0.4805 78,205 -0.04(-8.14%)
Aug 30, 2024 0.5300 0.5690 0.5155 0.5231 95,571 -0.02(-3.56%)
Aug 29, 2024 0.5985 0.6100 0.5340 0.5424 175,893 -0.05(-7.96%)
Aug 28, 2024 0.5955 0.6319 0.5481 0.5893 234,197 -0.02(-3.39%)
Aug 27, 2024 0.6500 0.7000 0.5900 0.6100 399,075 -0.05(-7.77%)
Aug 26, 2024 0.5800 0.7600 0.5799 0.6614 1,105,571 +0.04(+6.68%)
Aug 23, 2024 0.4900 0.7100 0.4866 0.6200 5,883,396 +0.13(+27.26%)
Aug 22, 2024 0.5751 0.5861 0.4258 0.4872 30,866,148 +0.07(+17.74%)
Aug 21, 2024 0.4200 0.4200 0.3853 0.4138 557,884 -0.02(-4.98%)
Aug 20, 2024 0.4590 0.4600 0.4210 0.4355 18,574 +0.00(+0.07%)
Aug 19, 2024 0.4300 0.4618 0.4200 0.4352 20,877 +0.01(+1.71%)
Aug 16, 2024 0.4200 0.4400 0.4195 0.4279 29,007 +0.01(+1.88%)
Aug 15, 2024 0.3685 0.4599 0.3685 0.4200 69,081 +0.04(+9.40%)
Aug 14, 2024 0.3950 0.4110 0.3770 0.3839 14,103 -0.01(-2.71%)
Aug 13, 2024 0.4050 0.4299 0.3612 0.3946 106,144 -0.02(-4.06%)
Aug 12, 2024 0.3810 0.4800 0.3601 0.4113 132,323 +0.04(+10.09%)
Aug 09, 2024 0.4100 0.4213 0.3500 0.3736 119,249 -0.04(-10.28%)
Aug 08, 2024 0.4300 0.4500 0.4055 0.4164 67,728 +0.00(+1.04%)
Aug 07, 2024 0.3800 0.4295 0.3800 0.4121 87,328 +0.03(+7.88%)
Aug 06, 2024 0.3700 0.4200 0.3255 0.3820 117,597 +0.02(+6.11%)
Aug 05, 2024 0.4300 0.4400 0.2600 0.3600 346,822 -0.08(-18.20%)
Aug 02, 2024 0.4575 0.4575 0.4400 0.4401 83,868 -0.03(-6.50%)
Aug 01, 2024 0.5050 0.5132 0.4600 0.4707 297,877 -0.04(-8.01%)
Jul 31, 2024 0.5200 0.5493 0.5010 0.5117 152,795 +0.00(+0.14%)
Jul 30, 2024 0.5529 0.5565 0.5110 0.5110 95,383 -0.04(-7.58%)
Jul 29, 2024 0.5500 0.5900 0.5330 0.5529 118,358 +0.01(+1.60%)
Jul 26, 2024 0.5500 0.5797 0.5311 0.5442 54,926 -0.01(-2.49%)
Jul 25, 2024 0.5395 0.6093 0.5218 0.5581 261,452 +0.02(+3.33%)
Jul 24, 2024 0.5478 0.5590 0.5000 0.5401 163,123 -0.01(-1.62%)
Jul 23, 2024 0.5101 0.5750 0.4730 0.5490 524,111 -0.02(-3.35%)
Jul 22, 2024 0.6800 0.6800 0.5519 0.5680 4,243,469 -0.03(-4.54%)
Jul 19, 2024 0.6000 0.6199 0.5705 0.5950 2,529,496 +0.01(+0.85%)
Jul 18, 2024 0.6300 0.6347 0.5701 0.5900 76,473 -0.04(-6.82%)
Jul 17, 2024 0.6190 0.6500 0.6167 0.6332 46,070 +0.02(+3.80%)
Jul 16, 2024 0.6089 0.6160 0.6024 0.6100 26,665 +0.01(+1.50%)
Jul 15, 2024 0.6190 0.6199 0.5901 0.6010 35,121 -0.00(-0.68%)
Jul 12, 2024 0.5809 0.6100 0.5700 0.6051 60,548 +0.04(+6.98%)
Jul 11, 2024 0.5500 0.6000 0.5501 0.5656 77,369 +0.00(+0.41%)
Jul 10, 2024 0.5600 0.5633 0.5420 0.5633 48,557 +0.00(+0.59%)
Jul 09, 2024 0.5500 0.5800 0.5435 0.5600 60,893 +0.01(+0.92%)
Jul 08, 2024 0.5739 0.5949 0.5421 0.5549 38,156 -0.02(-3.33%)
Jul 05, 2024 0.5989 0.5989 0.5720 0.5740 18,835 -0.03(-4.17%)
Jul 03, 2024 0.6100 0.6199 0.5646 0.5990 74,467 -0.02(-3.39%)
Jul 02, 2024 0.5740 0.6200 0.5550 0.6200 55,797 +0.04(+7.17%)
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.