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:

Sphere 3D Corp (NQ: ANY )

4.230 USD +0.240 (+6.02%)
Streaming Delayed Price Updated: 10:00 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 3.580 4.055 3.500 4.000 5,243,829 +0.09(+2.30%)
Dec 03, 2021 4.270 4.270 3.810 3.910 6,213,552 -0.42(-9.70%)
Dec 02, 2021 4.300 4.370 4.035 4.330 6,592,652 -0.06(-1.37%)
Dec 01, 2021 4.620 4.950 4.350 4.390 5,573,796 -0.29(-6.20%)
Nov 30, 2021 5.010 5.070 4.490 4.680 6,847,410 -0.37(-7.33%)
Nov 29, 2021 5.230 5.299 4.940 5.050 4,536,142 -0.11(-2.13%)
Nov 26, 2021 4.980 5.230 4.960 5.160 3,651,982 -0.09(-1.71%)
Nov 24, 2021 5.250 5.375 5.050 5.250 4,669,088 -0.14(-2.60%)
Nov 23, 2021 4.890 5.570 4.870 5.390 9,540,755 +0.47(+9.55%)
Nov 22, 2021 5.130 5.224 4.710 4.920 7,193,709 -0.21(-4.09%)
Nov 19, 2021 5.090 5.490 5.052 5.130 6,870,073 -0.06(-1.16%)
Nov 18, 2021 5.630 5.220 5.160 5.190 10,018,230 -0.51(-8.95%)
Nov 17, 2021 5.810 5.890 5.510 5.700 7,041,187 -0.06(-1.04%)
Nov 16, 2021 5.800 6.090 5.600 5.760 14,857,774 -1.00(-14.79%)
Nov 15, 2021 6.860 7.180 6.560 6.760 8,752,648 -0.15(-2.17%)
Nov 12, 2021 6.610 7.010 6.460 6.910 8,683,920 +0.30(+4.54%)
Nov 11, 2021 6.680 6.930 6.600 6.610 5,377,074 -0.45(-6.37%)
Nov 10, 2021 7.240 7.060 12,875,385 -0.21(-2.89%)
Nov 09, 2021 7.510 7.570 6.780 7.270 17,216,420 -0.11(-1.49%)
Nov 08, 2021 6.950 7.450 6.920 7.380 18,151,507 +0.68(+10.15%)
Nov 05, 2021 6.620 6.825 6.470 6.700 5,985,994 +0.04(+0.60%)
Nov 04, 2021 6.460 7.230 6.440 6.660 21,780,184 +0.21(+3.26%)
Nov 03, 2021 6.520 6.615 6.310 6.450 7,217,822 -0.15(-2.27%)
Nov 02, 2021 6.860 7.100 6.500 6.600 14,674,298 -0.14(-2.08%)
Nov 01, 2021 6.470 6.920 6.400 6.740 9,596,402 +0.30(+4.66%)
Oct 29, 2021 6.340 6.525 6.050 6.440 11,998,318 +0.07(+1.10%)
Oct 28, 2021 6.550 6.600 6.260 6.370 10,140,523 -0.08(-1.24%)
Oct 27, 2021 6.340 6.650 6.250 6.450 9,465,258 +0.03(+0.47%)
Oct 26, 2021 6.990 6.380 6.420 13,300,630 -0.57(-8.15%)
Oct 25, 2021 6.510 7.380 6.370 6.990 22,798,701 +0.49(+7.54%)
Oct 22, 2021 6.850 6.300 6.500 17,781,834 -0.55(-7.80%)
Oct 21, 2021 7.420 7.479 6.800 7.050 22,970,200 -0.52(-6.87%)
Oct 20, 2021 7.630 8.240 7.440 7.570 33,361,600 -0.09(-1.17%)
Oct 19, 2021 7.950 8.090 7.335 7.660 25,763,528 -0.10(-1.29%)
Oct 18, 2021 7.820 8.320 7.610 7.760 28,895,106 -0.24(-3.00%)
Oct 15, 2021 8.270 8.590 7.930 8.000 51,866,065 +0.10(+1.27%)
Oct 14, 2021 8.070 8.690 7.720 7.900 59,642,659 -0.23(-2.83%)
Oct 13, 2021 7.640 8.430 7.100 8.130 76,589,104 +1.10(+15.65%)
Oct 12, 2021 7.850 7.980 6.920 7.030 34,986,447 -1.25(-15.10%)
Oct 11, 2021 6.900 8.310 6.810 8.280 71,853,452 +1.59(+23.77%)
Oct 08, 2021 6.600 6.760 6.370 6.690 13,912,704 +0.05(+0.74%)
Oct 07, 2021 6.640 7.060 6.310 6.641 27,585,212 -0.26(-3.76%)
Oct 06, 2021 6.540 7.100 6.280 6.900 54,372,120 +0.70(+11.29%)
Oct 05, 2021 5.980 6.520 5.930 6.200 30,719,210 +0.23(+3.79%)
Oct 04, 2021 5.850 6.130 5.670 5.974 9,945,907 +0.00(+0.06%)
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.