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:

Adeia Inc. - Common Stock (NQ: ADEA )

11.63 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 11.63 11.71 11.48 11.63 392,298 +0.05(+0.43%)
May 16, 2024 11.57 11.64 11.47 11.58 316,201 -0.03(-0.26%)
May 15, 2024 11.42 11.64 11.35 11.61 418,133 +0.30(+2.65%)
May 14, 2024 11.37 11.37 11.19 11.31 346,090 +0.18(+1.62%)
May 13, 2024 11.38 11.38 11.11 11.13 367,381 -0.12(-1.07%)
May 10, 2024 11.23 11.29 11.04 11.25 465,964 +0.02(+0.18%)
May 09, 2024 11.12 11.28 11.02 11.23 528,359 +0.04(+0.36%)
May 08, 2024 10.89 11.21 10.64 11.19 724,199 +0.16(+1.45%)
May 07, 2024 10.50 11.18 10.31 11.03 981,843 +1.04(+10.41%)
May 06, 2024 10.02 10.09 9.920 9.990 469,794 +0.06(+0.60%)
May 03, 2024 10.25 10.25 9.900 9.930 453,714 -0.08(-0.80%)
May 02, 2024 9.920 10.04 9.850 10.01 275,905 +0.21(+2.14%)
May 01, 2024 9.910 10.12 9.770 9.800 356,711 -0.04(-0.41%)
Apr 30, 2024 10.36 10.36 9.820 9.840 484,230 -0.42(-4.09%)
Apr 29, 2024 10.18 10.37 10.18 10.26 259,506 +0.12(+1.23%)
Apr 26, 2024 10.19 10.27 10.09 10.13 271,026 -0.02(-0.15%)
Apr 25, 2024 10.13 10.20 10.01 10.15 373,130 -0.11(-1.07%)
Apr 24, 2024 10.36 10.37 10.20 10.26 325,004 -0.12(-1.16%)
Apr 23, 2024 10.02 10.49 10.02 10.38 450,112 +0.41(+4.11%)
Apr 22, 2024 10.03 10.11 9.940 9.970 473,651 +0.03(+0.30%)
Apr 19, 2024 9.700 9.995 9.700 9.940 483,115 +0.21(+2.16%)
Apr 18, 2024 9.930 10.05 9.700 9.730 409,056 -0.16(-1.62%)
Apr 17, 2024 10.17 10.24 9.880 9.890 412,975 -0.18(-1.79%)
Apr 16, 2024 10.15 10.18 9.860 10.07 459,993 -0.12(-1.18%)
Apr 15, 2024 10.25 10.30 10.08 10.19 469,222 -0.01(-0.10%)
Apr 12, 2024 10.33 10.37 10.16 10.20 381,703 -0.21(-2.02%)
Apr 11, 2024 10.45 10.47 10.21 10.41 347,755 -0.01(-0.10%)
Apr 10, 2024 10.52 10.59 10.33 10.42 449,144 -0.34(-3.16%)
Apr 09, 2024 10.79 10.80 10.57 10.76 349,473 +0.02(+0.14%)
Apr 08, 2024 10.73 10.79 10.66 10.74 308,942 +0.05(+0.51%)
Apr 05, 2024 10.77 10.85 10.66 10.69 390,654 -0.09(-0.83%)
Apr 04, 2024 10.83 11.04 10.75 10.78 647,526 +0.08(+0.75%)
Apr 03, 2024 10.54 10.76 10.54 10.70 400,771 +0.05(+0.47%)
Apr 02, 2024 10.67 10.67 10.49 10.65 594,344 -0.15(-1.39%)
Apr 01, 2024 10.88 10.90 10.67 10.80 368,194 -0.12(-1.10%)
Mar 28, 2024 10.84 10.96 10.79 10.92 670,716 +0.11(+1.02%)
Mar 27, 2024 10.72 10.93 10.69 10.81 462,966 +0.24(+2.27%)
Mar 26, 2024 10.67 10.72 10.49 10.57 341,993 -0.02(-0.19%)
Mar 25, 2024 10.61 10.68 10.51 10.59 353,441 +0.01(+0.09%)
Mar 22, 2024 11.09 11.09 10.57 10.58 390,093 -0.44(-3.99%)
Mar 21, 2024 10.88 11.12 10.86 11.02 897,538 +0.23(+2.13%)
Mar 20, 2024 10.87 10.94 10.74 10.79 667,306 -0.12(-1.10%)
Mar 19, 2024 10.94 11.01 10.82 10.91 318,522 -0.03(-0.27%)
Mar 18, 2024 11.10 11.42 10.91 10.94 422,180 -0.21(-1.88%)
Mar 15, 2024 10.76 11.24 10.76 11.15 2,100,101 +0.28(+2.58%)
Mar 14, 2024 10.97 11.00 10.74 10.87 482,170 -0.15(-1.36%)
Mar 13, 2024 11.01 11.16 10.91 11.02 475,763 -0.02(-0.18%)
Mar 12, 2024 11.03 11.14 10.91 11.04 393,928 +0.02(+0.18%)
Mar 11, 2024 11.33 11.37 11.00 11.02 467,702 -0.34(-2.99%)
Mar 08, 2024 11.32 11.43 11.11 11.36 531,033 +0.10(+0.88%)
Mar 07, 2024 11.04 11.36 10.99 11.26 566,723 +0.27(+2.45%)
Mar 06, 2024 11.26 11.36 10.85 10.99 609,991 -0.25(-2.21%)
Mar 05, 2024 11.33 11.48 11.10 11.24 708,581 -0.30(-2.59%)
Mar 04, 2024 11.48 11.99 11.44 11.54 694,246 +0.06(+0.52%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.