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

Inspire Veterinary Partners, Inc. - Class A Common Stock (NQ: IVP )

2.620 +0.080 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.1986 0.2067 0.1777 0.1833 9,673,042 -0.01(-3.63%)
Jan 30, 2024 0.2073 0.2655 0.1820 0.1902 61,889,684 +0.02(+11.23%)
Jan 29, 2024 0.1950 0.1950 0.1651 0.1710 12,443,496 -0.05(-23.52%)
Jan 26, 2024 0.4100 0.5000 0.2200 0.2236 129,325,992 +0.04(+18.87%)
Jan 25, 2024 0.1525 0.2180 0.1520 0.1881 8,275,499 +0.04(+23.34%)
Jan 24, 2024 0.1674 0.1674 0.1511 0.1525 133,251 -0.01(-5.86%)
Jan 23, 2024 0.1606 0.1754 0.1570 0.1620 646,422 +0.00(+2.08%)
Jan 22, 2024 0.1454 0.1600 0.1454 0.1587 398,588 +0.01(+8.62%)
Jan 19, 2024 0.1550 0.1550 0.1412 0.1461 412,016 -0.01(-6.94%)
Jan 18, 2024 0.1670 0.1685 0.1530 0.1570 274,443 -0.00(-1.26%)
Jan 17, 2024 0.1726 0.1726 0.1525 0.1590 523,050 -0.01(-6.19%)
Jan 16, 2024 0.1700 0.1722 0.1640 0.1695 423,780 +0.00(+0.30%)
Jan 12, 2024 0.1720 0.1780 0.1656 0.1690 541,963 -0.01(-5.32%)
Jan 11, 2024 0.1788 0.1788 0.1656 0.1785 489,344 -0.00(-0.61%)
Jan 10, 2024 0.1810 0.1869 0.1685 0.1796 1,279,948 -0.01(-4.97%)
Jan 09, 2024 0.2076 0.2090 0.1809 0.1890 956,970 -0.00(-0.21%)
Jan 08, 2024 0.2148 0.2150 0.1815 0.1894 1,879,119 -0.04(-16.23%)
Jan 05, 2024 0.3600 0.3600 0.1801 0.2261 15,522,887 -0.12(-34.46%)
Jan 04, 2024 0.3400 0.4632 0.3170 0.3450 4,486,086 +0.00(+1.17%)
Jan 03, 2024 0.3482 0.3610 0.3201 0.3410 259,594 -0.02(-5.01%)
Jan 02, 2024 0.3480 0.4180 0.3400 0.3590 661,621 +0.01(+4.15%)
Dec 29, 2023 0.3600 0.3600 0.3133 0.3447 452,352 -0.01(-2.87%)
Dec 28, 2023 0.3650 0.3783 0.3359 0.3549 407,928 +0.01(+4.05%)
Dec 27, 2023 0.3238 0.3599 0.3210 0.3411 308,109 -0.01(-2.54%)
Dec 26, 2023 0.3769 0.3786 0.3431 0.3500 188,071 -0.02(-5.71%)
Dec 22, 2023 0.3800 0.4794 0.3605 0.3712 238,404 +0.00(+0.16%)
Dec 21, 2023 0.3800 0.3800 0.3600 0.3706 73,324 +0.02(+6.34%)
Dec 20, 2023 0.3540 0.3800 0.3113 0.3485 248,041 -0.01(-3.44%)
Dec 19, 2023 0.4200 0.4213 0.3511 0.3609 302,816 -0.06(-14.34%)
Dec 18, 2023 0.4315 0.4500 0.3828 0.4213 174,638 +0.03(+8.03%)
Dec 15, 2023 0.4178 0.4395 0.3900 0.3900 204,108 -0.04(-9.34%)
Dec 14, 2023 0.4100 0.4690 0.4000 0.4302 203,827 +0.02(+4.93%)
Dec 13, 2023 0.4406 0.4600 0.3795 0.4100 190,455 +0.00(+0.00%)
Dec 12, 2023 0.4052 0.4380 0.3501 0.4100 343,199 +0.02(+4.33%)
Dec 11, 2023 0.4500 0.4500 0.3712 0.3930 48,452 -0.02(-4.15%)
Dec 08, 2023 0.3800 0.4100 0.3707 0.4100 35,972 +0.02(+4.86%)
Dec 07, 2023 0.4324 0.4649 0.3800 0.3910 197,818 -0.09(-18.54%)
Dec 06, 2023 0.4700 0.4800 0.4600 0.4800 102,592 +0.00(+0.00%)
Dec 05, 2023 0.5151 0.5300 0.4781 0.4800 209,590 -0.05(-9.60%)
Dec 04, 2023 0.5400 0.5899 0.5200 0.5310 130,716 +0.01(+2.12%)
Dec 01, 2023 0.5000 0.5288 0.4900 0.5200 215,012 +0.03(+5.16%)
Nov 30, 2023 0.4850 0.5500 0.4850 0.4945 112,817 +0.01(+1.96%)
Nov 29, 2023 0.5000 0.5200 0.4801 0.4850 121,153 -0.01(-2.71%)
Nov 28, 2023 0.5400 0.5470 0.4951 0.4985 110,898 -0.06(-10.50%)
Nov 27, 2023 0.5500 0.6295 0.5400 0.5570 127,341 -0.01(-2.30%)
Nov 24, 2023 0.5600 0.5900 0.5401 0.5701 55,561 +0.01(+0.90%)
Nov 22, 2023 0.7020 0.7020 0.5397 0.5650 267,905 -0.14(-19.52%)
Nov 21, 2023 0.5700 0.9000 0.5600 0.7020 2,429,208 +0.13(+23.14%)
Nov 20, 2023 0.5616 0.5800 0.4863 0.5701 242,248 +0.09(+18.75%)
Nov 17, 2023 0.5470 0.5500 0.4801 0.4801 91,595 -0.03(-5.02%)
Nov 16, 2023 0.5550 0.5550 0.5000 0.5055 66,179 -0.02(-4.62%)
Nov 15, 2023 0.5000 0.5475 0.4999 0.5300 82,975 +0.03(+6.00%)
Nov 14, 2023 0.5515 0.5890 0.4853 0.5000 175,129 -0.05(-9.34%)
Nov 13, 2023 0.5000 0.5599 0.4901 0.5515 159,372 +0.03(+5.05%)
Nov 10, 2023 0.6500 0.6500 0.5200 0.5250 172,588 -0.13(-19.79%)
Nov 09, 2023 0.9400 0.9400 0.6300 0.6545 428,163 -0.33(-33.21%)
Nov 08, 2023 1.010 1.170 0.9200 0.9800 1,080,425 +0.00(+0.03%)
Nov 07, 2023 1.000 1.050 0.8786 0.9797 119,428 +0.06(+6.49%)
Nov 06, 2023 0.7700 1.000 0.6800 0.9200 94,394 +0.13(+16.46%)
Nov 03, 2023 0.7700 0.9000 0.7500 0.7900 16,845 +0.01(+1.28%)
Nov 02, 2023 0.7400 0.8000 0.7000 0.7800 45,949 +0.09(+13.04%)
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.