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

Sphere 3D Corp (NQ: ANY )

1.020 -0.020 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2020 5.407 5.635 5.406 5.431 1,828 -0.01(-0.21%)
Jan 30, 2020 5.600 5.670 5.390 5.442 3,453 -0.10(-1.84%)
Jan 29, 2020 5.391 5.862 5.391 5.544 5,845 +0.08(+1.53%)
Jan 28, 2020 5.426 5.600 5.426 5.461 2,452 -0.09(-1.56%)
Jan 27, 2020 5.390 5.705 5.110 5.548 5,286 +0.02(+0.32%)
Jan 24, 2020 5.950 5.950 5.417 5.530 3,042 -0.31(-5.38%)
Jan 23, 2020 5.845 6.020 5.349 5.844 10,156 -0.01(-0.13%)
Jan 22, 2020 5.950 6.160 5.845 5.852 3,520 -0.10(-1.65%)
Jan 21, 2020 6.440 6.440 5.845 5.950 7,603 -0.22(-3.53%)
Jan 17, 2020 6.370 6.649 6.090 6.168 19,585 +0.01(+0.12%)
Jan 16, 2020 5.740 6.580 5.670 6.160 60,218 +0.42(+7.33%)
Jan 15, 2020 5.250 5.810 5.250 5.739 21,850 +0.35(+6.48%)
Jan 14, 2020 5.250 5.460 5.250 5.390 8,455 +0.07(+1.32%)
Jan 13, 2020 5.530 5.531 5.250 5.320 6,362 -0.11(-2.10%)
Jan 10, 2020 5.670 5.713 5.150 5.434 13,914 -0.24(-4.16%)
Jan 09, 2020 5.390 5.880 5.390 5.670 24,539 +0.22(+4.09%)
Jan 08, 2020 5.320 5.460 5.250 5.447 6,877 -0.05(-0.89%)
Jan 07, 2020 5.390 5.599 5.110 5.496 12,528 -0.10(-1.85%)
Jan 06, 2020 5.810 5.880 5.460 5.600 9,878 +0.07(+1.27%)
Jan 03, 2020 5.670 5.880 5.431 5.530 8,785 -0.18(-3.13%)
Jan 02, 2020 5.300 5.873 5.300 5.708 14,499 +0.26(+4.79%)
Dec 31, 2019 5.600 5.740 5.040 5.447 12,985 -0.15(-2.63%)
Dec 30, 2019 5.215 5.775 4.970 5.594 50,102 +0.48(+9.28%)
Dec 27, 2019 5.215 5.215 4.900 5.119 7,914 -0.01(-0.19%)
Dec 26, 2019 4.908 5.223 4.900 5.129 5,587 +0.02(+0.37%)
Dec 24, 2019 5.250 5.250 5.040 5.110 1,114 -0.07(-1.35%)
Dec 23, 2019 5.110 5.250 5.040 5.180 3,052 -0.14(-2.63%)
Dec 20, 2019 5.180 5.390 5.145 5.320 2,357 +0.10(+1.95%)
Dec 19, 2019 5.145 5.250 4.970 5.218 1,423 -0.03(-0.60%)
Dec 18, 2019 5.110 5.320 4.900 5.250 13,783 +0.31(+6.23%)
Dec 17, 2019 4.970 5.249 4.901 4.942 4,933 -0.10(-1.94%)
Dec 16, 2019 4.830 5.250 4.830 5.040 10,163 -0.25(-4.64%)
Dec 13, 2019 5.390 5.459 4.900 5.285 7,028 -0.04(-0.66%)
Dec 12, 2019 5.320 5.810 5.110 5.320 10,876 -0.14(-2.56%)
Dec 11, 2019 5.040 5.530 4.760 5.460 31,118 +0.43(+8.64%)
Dec 10, 2019 5.180 5.180 4.900 5.026 4,988 -0.13(-2.50%)
Dec 09, 2019 5.261 5.403 4.621 5.155 14,107 -0.31(-5.59%)
Dec 06, 2019 5.412 5.530 5.254 5.460 5,642 +0.00(+0.00%)
Dec 05, 2019 5.585 5.600 5.320 5.460 4,788 -0.28(-4.88%)
Dec 04, 2019 5.950 5.950 5.390 5.740 20,717 +0.05(+0.81%)
Dec 03, 2019 5.578 6.133 5.250 5.694 48,900 +0.12(+2.08%)
Dec 02, 2019 5.460 5.600 5.252 5.578 13,149 +0.09(+1.72%)
Nov 29, 2019 5.530 5.600 5.459 5.483 628 -0.12(-2.09%)
Nov 27, 2019 5.460 5.600 5.390 5.600 3,128 +0.14(+2.54%)
Nov 26, 2019 5.810 5.810 5.461 5.461 4,148 -0.21(-3.69%)
Nov 25, 2019 5.740 5.880 5.460 5.671 11,825 +0.14(+2.53%)
Nov 22, 2019 5.950 5.950 5.391 5.531 17,414 -0.63(-10.19%)
Nov 21, 2019 6.090 6.335 5.740 6.158 8,297 -0.07(-1.15%)
Nov 20, 2019 6.440 7.000 6.160 6.229 10,130 -0.21(-3.27%)
Nov 19, 2019 7.210 7.210 5.950 6.440 36,315 -1.05(-14.02%)
Nov 18, 2019 7.350 7.770 6.720 7.490 39,891 +0.42(+5.94%)
Nov 15, 2019 7.000 10.78 6.790 7.070 464,214 +1.78(+33.63%)
Nov 14, 2019 6.370 6.440 4.900 5.291 9,730 -1.08(-16.95%)
Nov 13, 2019 6.860 6.860 6.370 6.370 1,442 -0.35(-5.21%)
Nov 12, 2019 6.720 7.070 6.370 6.720 1,042 +0.00(+0.00%)
Nov 11, 2019 7.000 7.105 6.720 6.720 1,590 +0.00(+0.00%)
Nov 08, 2019 6.370 7.350 6.370 6.720 2,728 -0.28(-4.00%)
Nov 07, 2019 7.070 7.420 6.533 7.000 7,316 -0.14(-1.96%)
Nov 06, 2019 7.280 7.420 7.140 7.140 1,129 +0.06(+0.85%)
Nov 05, 2019 7.560 7.560 7.070 7.080 1,988 -0.34(-4.58%)
Nov 04, 2019 7.560 7.560 7.096 7.420 2,109 +0.07(+0.95%)
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.