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

Telos Corp (NQ: TLS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 2:43 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 (%)
Apr 25, 2024 3.430 3.530 3.370 3.520 231,811 +0.03(+0.86%)
Apr 24, 2024 3.450 3.560 3.410 3.490 246,765 +0.05(+1.45%)
Apr 23, 2024 3.360 3.530 3.360 3.440 239,613 +0.10(+2.99%)
Apr 22, 2024 3.330 3.400 3.250 3.340 322,405 +0.02(+0.60%)
Apr 19, 2024 3.280 3.395 3.250 3.320 227,668 +0.02(+0.61%)
Apr 18, 2024 3.300 3.380 3.200 3.300 254,735 +0.00(+0.00%)
Apr 17, 2024 3.350 3.390 3.290 3.300 159,587 -0.05(-1.49%)
Apr 16, 2024 3.450 3.480 3.340 3.350 206,038 -0.12(-3.46%)
Apr 15, 2024 3.550 3.680 3.350 3.470 501,791 -0.13(-3.61%)
Apr 12, 2024 3.880 3.880 3.590 3.600 373,661 -0.28(-7.22%)
Apr 11, 2024 3.970 3.970 3.845 3.880 270,515 -0.08(-2.02%)
Apr 10, 2024 4.140 4.140 3.960 3.960 320,554 -0.22(-5.26%)
Apr 09, 2024 4.360 4.435 4.155 4.180 298,517 -0.19(-4.35%)
Apr 08, 2024 4.100 4.370 4.100 4.370 228,226 +0.29(+7.11%)
Apr 05, 2024 4.110 4.160 4.060 4.080 320,158 -0.07(-1.69%)
Apr 04, 2024 4.190 4.260 4.120 4.150 355,108 +0.01(+0.24%)
Apr 03, 2024 4.180 4.230 4.040 4.140 276,537 -0.03(-0.72%)
Apr 02, 2024 4.170 4.250 4.105 4.170 269,884 -0.07(-1.65%)
Apr 01, 2024 4.210 4.295 4.160 4.240 320,952 +0.08(+1.92%)
Mar 28, 2024 4.130 4.180 4.180 4.160 380,653 +0.02(+0.48%)
Mar 27, 2024 4.020 4.140 3.990 4.140 250,539 +0.12(+2.99%)
Mar 26, 2024 3.950 4.120 3.940 4.020 284,136 +0.07(+1.77%)
Mar 25, 2024 3.980 3.999 3.850 3.950 386,641 -0.03(-0.75%)
Mar 22, 2024 4.430 4.470 3.980 3.980 469,095 -0.49(-10.96%)
Mar 21, 2024 4.400 4.480 4.100 4.470 1,209,039 +0.10(+2.29%)
Mar 20, 2024 4.180 4.440 4.015 4.370 542,408 +0.23(+5.56%)
Mar 19, 2024 3.900 4.205 3.860 4.140 453,365 +0.21(+5.34%)
Mar 18, 2024 4.100 4.550 3.905 3.930 1,133,836 -0.03(-0.76%)
Mar 15, 2024 3.330 3.980 3.290 3.960 1,720,396 +0.81(+25.71%)
Mar 14, 2024 3.290 3.330 3.110 3.150 471,404 -0.16(-4.83%)
Mar 13, 2024 3.250 3.490 3.250 3.310 334,884 -0.02(-0.60%)
Mar 12, 2024 3.330 3.380 3.130 3.330 854,074 +0.01(+0.30%)
Mar 11, 2024 3.640 3.640 3.125 3.320 642,806 -0.35(-9.54%)
Mar 08, 2024 3.590 3.715 3.570 3.670 175,496 +0.11(+3.09%)
Mar 07, 2024 3.560 3.630 3.475 3.560 173,792 +0.01(+0.28%)
Mar 06, 2024 3.670 3.720 3.535 3.550 217,353 -0.05(-1.39%)
Mar 05, 2024 3.680 3.690 3.540 3.600 243,003 -0.10(-2.70%)
Mar 04, 2024 3.820 3.820 3.640 3.700 220,578 -0.10(-2.63%)
Mar 01, 2024 3.690 3.820 3.580 3.800 259,632 +0.13(+3.54%)
Feb 29, 2024 3.730 3.790 3.640 3.670 333,831 +0.02(+0.55%)
Feb 28, 2024 3.720 3.810 3.615 3.650 253,651 -0.09(-2.41%)
Feb 27, 2024 3.750 3.760 3.630 3.740 270,423 -0.02(-0.53%)
Feb 26, 2024 3.750 3.880 3.690 3.760 359,914 +0.03(+0.80%)
Feb 23, 2024 3.500 3.735 3.450 3.730 424,117 +0.22(+6.27%)
Feb 22, 2024 3.700 3.702 3.455 3.510 403,200 -0.15(-4.10%)
Feb 21, 2024 4.120 4.120 3.620 3.660 426,272 -0.52(-12.44%)
Feb 20, 2024 4.000 4.235 4.000 4.180 226,172 +0.08(+1.95%)
Feb 16, 2024 4.010 4.110 3.925 4.100 379,756 +0.08(+1.99%)
Feb 15, 2024 4.090 4.090 3.870 4.020 258,658 -0.02(-0.50%)
Feb 14, 2024 3.950 4.070 3.900 4.040 202,924 +0.14(+3.59%)
Feb 13, 2024 4.220 4.220 3.900 3.900 261,743 -0.45(-10.34%)
Feb 12, 2024 4.300 4.430 4.260 4.350 269,336 +0.06(+1.40%)
Feb 09, 2024 4.170 4.320 4.140 4.290 243,878 +0.15(+3.62%)
Feb 08, 2024 4.020 4.230 4.020 4.140 307,795 +0.10(+2.48%)
Feb 07, 2024 4.290 4.290 4.040 4.040 261,815 -0.21(-4.94%)
Feb 06, 2024 3.810 4.250 3.800 4.250 342,604 +0.44(+11.55%)
Feb 05, 2024 3.900 3.900 3.720 3.810 292,548 -0.09(-2.31%)
Feb 02, 2024 3.900 3.910 3.751 3.900 324,707 -0.04(-1.02%)
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.