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

View Inc (NQ: VIEW )

0.3300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 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 04, 2024 0.3300 0 -0.18(-35.29%)
Apr 03, 2024 0.3887 0.6660 0.3777 0.5100 2,358,321 -0.59(-53.64%)
Apr 02, 2024 1.100 1.122 1.080 1.100 375,556 -0.03(-2.65%)
Apr 01, 2024 1.180 1.190 1.090 1.130 37,232 -0.02(-1.74%)
Mar 28, 2024 1.140 1.190 1.130 1.150 26,665 +0.00(+0.00%)
Mar 27, 2024 1.200 1.200 1.120 1.150 40,294 -0.05(-4.17%)
Mar 26, 2024 1.200 1.230 1.100 1.200 45,434 +0.05(+4.35%)
Mar 25, 2024 1.160 1.170 1.110 1.150 43,769 -0.01(-0.86%)
Mar 22, 2024 1.190 1.220 1.140 1.160 45,181 -0.06(-4.92%)
Mar 21, 2024 1.310 1.350 1.200 1.220 69,600 -0.02(-1.61%)
Mar 20, 2024 1.180 1.240 1.150 1.240 63,369 +0.07(+5.98%)
Mar 19, 2024 1.190 1.200 1.160 1.170 16,929 -0.04(-3.31%)
Mar 18, 2024 1.330 1.330 1.140 1.210 102,324 -0.09(-6.92%)
Mar 15, 2024 1.330 1.364 1.300 1.300 44,990 -0.07(-5.11%)
Mar 14, 2024 1.450 1.460 1.330 1.370 39,587 -0.06(-4.20%)
Mar 13, 2024 1.400 1.440 1.350 1.430 33,418 +0.03(+2.14%)
Mar 12, 2024 1.420 1.440 1.370 1.400 44,891 -0.02(-1.41%)
Mar 11, 2024 1.500 1.520 1.400 1.420 55,003 -0.11(-7.19%)
Mar 08, 2024 1.590 1.730 1.520 1.530 78,365 -0.05(-3.16%)
Mar 07, 2024 1.550 1.600 1.500 1.580 42,599 +0.03(+1.94%)
Mar 06, 2024 1.600 1.614 1.350 1.550 111,892 +0.01(+0.65%)
Mar 05, 2024 1.640 1.650 1.470 1.540 70,072 -0.13(-7.78%)
Mar 04, 2024 1.600 1.729 1.570 1.670 134,497 +0.08(+5.03%)
Mar 01, 2024 1.540 1.740 1.380 1.590 472,261 -0.04(-2.45%)
Feb 29, 2024 1.370 1.830 1.282 1.630 814,694 +0.32(+24.43%)
Feb 28, 2024 1.230 1.350 1.200 1.310 120,006 +0.08(+6.50%)
Feb 27, 2024 1.230 1.235 1.180 1.230 25,172 +0.05(+4.24%)
Feb 26, 2024 1.150 1.244 1.130 1.180 57,828 +0.01(+0.85%)
Feb 23, 2024 1.160 1.220 1.129 1.170 94,881 -0.02(-1.68%)
Feb 22, 2024 1.210 1.390 1.100 1.190 646,070 +0.04(+3.48%)
Feb 21, 2024 1.210 1.230 1.120 1.150 121,383 -0.06(-4.96%)
Feb 20, 2024 1.240 1.280 1.190 1.210 63,491 -0.07(-5.47%)
Feb 16, 2024 1.280 1.330 1.240 1.280 48,785 -0.04(-3.03%)
Feb 15, 2024 1.310 1.343 1.250 1.320 103,506 +0.03(+2.33%)
Feb 14, 2024 1.290 1.290 1.230 1.290 41,431 +0.06(+4.88%)
Feb 13, 2024 1.250 1.280 1.220 1.230 87,131 -0.08(-6.11%)
Feb 12, 2024 1.340 1.370 1.280 1.310 88,309 -0.01(-0.76%)
Feb 09, 2024 1.340 1.400 1.300 1.320 39,019 -0.02(-1.49%)
Feb 08, 2024 1.300 1.363 1.250 1.340 59,275 +0.06(+4.69%)
Feb 07, 2024 1.300 1.320 1.280 1.280 69,662 -0.05(-3.76%)
Feb 06, 2024 1.420 1.468 1.300 1.330 103,604 -0.12(-8.28%)
Feb 05, 2024 1.460 1.560 1.410 1.450 64,970 -0.06(-3.97%)
Feb 02, 2024 1.580 1.600 1.500 1.510 72,282 -0.07(-4.43%)
Feb 01, 2024 1.610 1.670 1.410 1.580 243,882 -0.02(-1.25%)
Jan 31, 2024 1.470 1.680 1.430 1.600 170,054 +0.04(+2.56%)
Jan 30, 2024 1.640 1.670 1.360 1.560 1,444,869 -0.09(-5.45%)
Jan 29, 2024 1.200 1.860 1.120 1.650 1,929,061 +0.48(+41.03%)
Jan 26, 2024 1.250 1.280 1.100 1.170 135,590 -0.10(-7.87%)
Jan 25, 2024 1.340 1.363 1.260 1.270 98,637 -0.06(-4.51%)
Jan 24, 2024 1.520 1.530 1.320 1.330 113,275 -0.08(-5.67%)
Jan 23, 2024 1.480 1.490 1.350 1.410 117,762 +0.00(+0.00%)
Jan 22, 2024 1.300 1.500 1.300 1.410 154,056 +0.01(+0.71%)
Jan 19, 2024 1.490 1.560 1.320 1.400 194,689 -0.02(-1.41%)
Jan 18, 2024 1.250 1.580 1.220 1.420 230,241 +0.14(+10.94%)
Jan 17, 2024 1.340 1.400 1.230 1.280 115,196 -0.14(-9.86%)
Jan 16, 2024 1.520 1.500 1.370 1.420 125,609 -0.06(-4.05%)
Jan 12, 2024 1.470 1.630 1.460 1.480 211,549 +0.01(+0.68%)
Jan 11, 2024 1.770 1.850 1.450 1.470 248,810 -0.29(-16.48%)
Jan 10, 2024 2.210 2.359 1.710 1.760 205,757 -0.48(-21.43%)
Jan 09, 2024 2.490 2.490 2.200 2.240 74,591 -0.21(-8.57%)
Jan 08, 2024 2.490 2.540 2.300 2.450 124,425 +0.12(+5.15%)
Jan 05, 2024 2.880 2.960 2.260 2.330 267,449 -0.64(-21.55%)
Jan 04, 2024 3.050 3.128 2.900 2.970 162,639 -0.04(-1.33%)
Jan 03, 2024 3.440 3.500 2.900 3.010 174,219 -0.58(-16.16%)
Jan 02, 2024 3.580 3.640 3.350 3.590 102,469 -0.05(-1.37%)
Dec 29, 2023 3.820 3.900 3.350 3.640 218,540 -0.26(-6.67%)
Dec 28, 2023 3.820 4.037 3.650 3.900 178,397 -0.01(-0.26%)
Dec 27, 2023 3.870 4.310 3.600 3.910 393,032 -0.05(-1.26%)
Dec 26, 2023 3.740 4.100 3.660 3.960 267,570 +0.24(+6.45%)
Dec 22, 2023 4.090 4.250 3.500 3.720 398,692 -0.37(-9.05%)
Dec 21, 2023 4.420 4.670 3.850 4.090 482,081 -0.19(-4.44%)
Dec 20, 2023 4.030 5.380 4.010 4.280 1,388,299 +0.20(+4.90%)
Dec 19, 2023 3.390 4.664 3.120 4.080 900,467 +0.68(+20.00%)
Dec 18, 2023 4.080 4.470 3.250 3.400 801,911 -0.60(-15.00%)
Dec 15, 2023 4.200 4.900 3.750 4.000 1,688,043 +0.05(+1.27%)
Dec 14, 2023 4.040 5.880 2.850 3.950 5,561,157 -0.03(-0.75%)
Dec 13, 2023 2.430 4.660 2.400 3.980 6,830,884 +1.57(+65.15%)
Dec 12, 2023 2.110 2.580 2.070 2.410 4,597,903 +0.41(+20.50%)
Dec 11, 2023 1.770 2.120 1.620 2.000 2,170,893 +0.37(+22.70%)
Dec 08, 2023 1.460 2.020 1.340 1.630 6,612,407 +0.25(+18.12%)
Dec 07, 2023 1.270 1.460 1.250 1.380 656,121 -0.02(-1.43%)
Dec 06, 2023 1.450 1.540 1.250 1.400 1,517,038 -0.08(-5.41%)
Dec 05, 2023 1.930 2.090 1.390 1.480 10,415,067 -0.24(-13.95%)
Dec 04, 2023 1.270 2.690 1.240 1.720 46,071,604 +0.69(+66.99%)
Dec 01, 2023 0.7000 2.930 0.6600 1.030 19,922,852 +0.40(+63.26%)
Nov 30, 2023 1.210 1.210 0.6209 0.6309 911,716 -0.47(-42.65%)
Nov 29, 2023 1.580 1.612 0.9750 1.100 689,542 -0.55(-33.33%)
Nov 28, 2023 1.720 1.770 1.500 1.650 105,522 -0.12(-6.78%)
Nov 27, 2023 1.900 1.980 1.645 1.770 60,779 -0.07(-3.80%)
Nov 24, 2023 1.900 1.900 1.800 1.840 20,343 +0.00(+0.00%)
Nov 22, 2023 2.070 2.138 1.840 1.840 68,022 -0.22(-10.46%)
Nov 21, 2023 2.280 2.280 2.000 2.055 41,914 -0.22(-9.87%)
Nov 20, 2023 2.200 2.490 2.170 2.280 69,352 +0.04(+1.79%)
Nov 17, 2023 2.220 2.360 2.020 2.240 29,183 +0.06(+2.75%)
Nov 16, 2023 2.350 2.450 2.150 2.180 45,488 -0.21(-8.79%)
Nov 15, 2023 3.200 3.230 2.320 2.390 157,030 -0.21(-7.90%)
Nov 14, 2023 1.950 4.450 1.950 2.595 1,087,910 +0.65(+33.08%)
Nov 13, 2023 2.000 2.000 1.900 1.950 24,060 +0.02(+1.04%)
Nov 10, 2023 2.230 2.250 1.900 1.930 47,582 -0.20(-9.39%)
Nov 09, 2023 2.260 2.299 2.060 2.130 33,030 -0.02(-0.93%)
Nov 08, 2023 2.640 2.681 2.150 2.150 41,926 -0.57(-20.96%)
Nov 07, 2023 3.030 3.180 2.670 2.720 35,668 -0.41(-13.10%)
Nov 06, 2023 3.090 3.205 2.950 3.130 10,425 +0.13(+4.33%)
Nov 03, 2023 3.130 3.200 2.990 3.000 24,059 +0.01(+0.33%)
Nov 02, 2023 3.020 3.110 2.960 2.990 19,654 +0.07(+2.40%)
Nov 01, 2023 3.280 3.280 2.900 2.920 17,118 -0.24(-7.59%)
Oct 31, 2023 3.280 3.305 3.130 3.160 6,936 -0.03(-0.94%)
Oct 30, 2023 3.635 3.635 3.190 3.190 14,208 -0.52(-14.02%)
Oct 27, 2023 3.860 3.990 3.580 3.710 7,392 -0.15(-3.89%)
Oct 26, 2023 3.700 3.970 3.600 3.860 19,313 +0.34(+9.66%)
Oct 25, 2023 3.790 3.930 3.520 3.520 10,849 -0.29(-7.61%)
Oct 24, 2023 3.810 4.185 3.800 3.810 10,261 +0.00(+0.00%)
Oct 23, 2023 3.900 4.050 3.810 3.810 10,560 -0.13(-3.30%)
Oct 20, 2023 3.990 4.265 3.900 3.940 21,796 -0.07(-1.75%)
Oct 19, 2023 4.330 4.535 4.010 4.010 28,219 -0.19(-4.52%)
Oct 18, 2023 4.250 4.640 4.170 4.200 23,983 -0.05(-1.18%)
Oct 17, 2023 4.220 4.410 4.100 4.250 21,619 +0.21(+5.20%)
Oct 16, 2023 4.160 4.440 4.010 4.040 27,611 +0.12(+3.06%)
Oct 13, 2023 4.300 4.590 3.900 3.920 54,969 -0.33(-7.76%)
Oct 12, 2023 4.340 4.590 4.100 4.250 17,924 -0.10(-2.30%)
Oct 11, 2023 4.450 4.693 4.214 4.350 11,230 -0.04(-0.91%)
Oct 10, 2023 4.450 4.830 4.370 4.390 16,273 -0.06(-1.35%)
Oct 09, 2023 4.650 4.690 4.295 4.450 27,611 -0.10(-2.20%)
Oct 06, 2023 5.550 5.590 4.400 4.550 77,272 -0.95(-17.27%)
Oct 05, 2023 6.790 6.790 5.370 5.500 86,970 -1.30(-19.12%)
Oct 04, 2023 6.750 7.080 6.690 6.800 12,050 -0.01(-0.15%)
Oct 03, 2023 7.170 7.850 6.510 6.810 13,494 -0.33(-4.56%)
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.