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

Flux Power Holdings Inc (NQ: FLUX )

3.210 -0.120 (-3.60%)
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 (%)
Oct 31, 2023 3.260 3.500 3.120 3.225 39,256 -0.00(-0.12%)
Oct 30, 2023 3.360 3.375 3.210 3.229 7,915 -0.07(-2.15%)
Oct 27, 2023 3.540 3.540 3.250 3.300 23,156 -0.16(-4.56%)
Oct 26, 2023 3.450 3.540 3.340 3.458 19,659 +0.01(+0.22%)
Oct 25, 2023 3.390 3.550 3.390 3.450 13,278 +0.03(+0.88%)
Oct 24, 2023 3.420 3.490 3.257 3.420 29,678 +0.06(+1.79%)
Oct 23, 2023 3.060 3.400 3.051 3.360 34,484 +0.25(+8.04%)
Oct 20, 2023 3.180 3.190 3.000 3.110 167,922 -0.07(-2.20%)
Oct 19, 2023 3.300 3.375 3.130 3.180 27,695 -0.17(-5.07%)
Oct 18, 2023 3.490 3.490 3.270 3.350 18,256 -0.18(-5.10%)
Oct 17, 2023 3.510 3.680 3.500 3.530 21,551 -0.05(-1.40%)
Oct 16, 2023 3.580 3.690 3.550 3.580 10,409 +0.04(+1.13%)
Oct 13, 2023 3.760 3.760 3.510 3.540 32,224 -0.11(-3.01%)
Oct 12, 2023 3.650 3.779 3.620 3.650 17,735 -0.14(-3.69%)
Oct 11, 2023 3.920 3.980 3.770 3.790 13,846 -0.12(-3.07%)
Oct 10, 2023 3.760 4.000 3.760 3.910 13,530 +0.04(+1.03%)
Oct 09, 2023 3.670 3.870 3.560 3.870 32,019 +0.19(+5.16%)
Oct 06, 2023 3.460 3.800 3.460 3.680 40,949 +0.14(+3.95%)
Oct 05, 2023 3.470 3.626 3.380 3.540 44,254 +0.05(+1.43%)
Oct 04, 2023 3.130 3.530 2.970 3.490 118,032 +0.31(+9.75%)
Oct 03, 2023 3.300 3.300 3.070 3.180 34,962 -0.12(-3.64%)
Oct 02, 2023 3.440 3.560 3.162 3.300 57,625 -0.14(-4.07%)
Sep 29, 2023 3.630 3.730 3.430 3.440 42,041 -0.19(-5.23%)
Sep 28, 2023 3.610 3.900 3.590 3.630 90,237 +0.00(+0.00%)
Sep 27, 2023 3.620 3.900 3.600 3.630 48,282 -0.01(-0.27%)
Sep 26, 2023 3.850 3.950 3.600 3.640 76,324 -0.22(-5.70%)
Sep 25, 2023 4.050 3.920 3.850 3.860 74,489 -0.22(-5.39%)
Sep 22, 2023 4.100 4.450 3.690 4.080 203,708 -0.87(-17.58%)
Sep 21, 2023 4.310 5.000 4.300 4.950 242,107 +0.59(+13.53%)
Sep 20, 2023 4.270 4.440 4.166 4.360 30,076 +0.28(+6.86%)
Sep 19, 2023 4.090 4.239 4.030 4.080 23,242 -0.01(-0.24%)
Sep 18, 2023 4.100 4.230 4.010 4.090 20,304 -0.01(-0.24%)
Sep 15, 2023 4.060 4.181 4.000 4.100 44,552 +0.02(+0.49%)
Sep 14, 2023 4.060 4.270 4.020 4.080 16,716 +0.08(+2.00%)
Sep 13, 2023 4.120 4.130 4.000 4.000 32,929 -0.11(-2.68%)
Sep 12, 2023 4.050 4.270 4.050 4.110 14,758 +0.06(+1.48%)
Sep 11, 2023 4.010 4.281 4.010 4.050 21,872 -0.20(-4.71%)
Sep 08, 2023 4.280 4.360 4.000 4.250 13,725 +0.00(+0.00%)
Sep 07, 2023 4.130 4.319 4.099 4.250 11,174 +0.06(+1.43%)
Sep 06, 2023 4.290 4.335 4.058 4.190 26,758 -0.14(-3.14%)
Sep 05, 2023 4.490 4.520 4.280 4.326 20,451 -0.19(-4.29%)
Sep 01, 2023 4.670 4.820 4.490 4.520 11,615 -0.09(-1.95%)
Aug 31, 2023 4.860 4.950 4.530 4.610 24,419 -0.24(-4.95%)
Aug 30, 2023 4.740 4.880 4.610 4.850 34,079 +0.32(+7.18%)
Aug 29, 2023 4.430 4.570 4.400 4.525 24,880 +0.04(+1.00%)
Aug 28, 2023 4.260 4.480 4.260 4.480 21,525 +0.19(+4.43%)
Aug 25, 2023 4.400 4.490 4.262 4.290 23,134 -0.05(-1.15%)
Aug 24, 2023 4.500 4.500 4.270 4.340 15,253 -0.18(-3.98%)
Aug 23, 2023 4.520 4.570 4.400 4.520 28,807 +0.03(+0.67%)
Aug 22, 2023 4.570 4.625 4.470 4.490 8,094 -0.05(-1.10%)
Aug 21, 2023 4.530 4.670 4.410 4.540 39,508 -0.01(-0.22%)
Aug 18, 2023 4.400 4.670 4.400 4.550 29,980 +0.09(+2.02%)
Aug 17, 2023 4.700 4.740 4.450 4.460 40,752 -0.24(-5.11%)
Aug 16, 2023 4.900 4.925 4.660 4.700 46,845 -0.21(-4.28%)
Aug 15, 2023 4.870 5.027 4.810 4.910 32,176 +0.01(+0.20%)
Aug 14, 2023 4.850 5.020 4.806 4.900 28,263 +0.03(+0.62%)
Aug 11, 2023 4.850 5.050 4.784 4.870 32,586 -0.07(-1.42%)
Aug 10, 2023 4.940 5.178 4.870 4.940 78,494 +0.13(+2.70%)
Aug 09, 2023 5.080 5.080 4.755 4.810 42,500 -0.26(-5.13%)
Aug 08, 2023 5.070 5.115 4.850 5.070 74,156 -0.07(-1.46%)
Aug 07, 2023 5.240 5.250 5.000 5.145 36,770 -0.11(-2.00%)
Aug 04, 2023 5.568 5.568 5.250 5.250 38,682 -0.20(-3.67%)
Aug 03, 2023 5.100 5.705 5.100 5.450 55,269 +0.24(+4.61%)
Aug 02, 2023 5.270 5.460 4.930 5.210 86,972 -0.15(-2.80%)
Aug 01, 2023 5.680 5.680 5.300 5.360 94,387 -0.27(-4.80%)
Jul 31, 2023 5.670 5.865 5.570 5.630 79,424 +0.10(+1.81%)
Jul 28, 2023 5.560 5.780 5.500 5.530 107,299 -0.03(-0.54%)
Jul 27, 2023 5.110 5.560 5.026 5.560 175,852 +0.55(+10.98%)
Jul 26, 2023 4.930 5.070 4.800 5.010 37,498 +0.13(+2.66%)
Jul 25, 2023 4.830 4.950 4.750 4.880 41,671 +0.05(+1.04%)
Jul 24, 2023 4.970 5.228 4.750 4.830 116,833 -0.15(-3.01%)
Jul 21, 2023 4.900 5.220 4.797 4.980 145,871 +0.16(+3.32%)
Jul 20, 2023 5.320 5.370 4.720 4.820 95,332 -0.51(-9.57%)
Jul 19, 2023 4.960 5.350 4.920 5.330 110,683 +0.41(+8.33%)
Jul 18, 2023 4.770 5.050 4.770 4.920 37,028 +0.11(+2.29%)
Jul 17, 2023 4.750 4.930 4.750 4.810 22,761 +0.09(+1.91%)
Jul 14, 2023 4.970 4.980 4.705 4.720 44,796 -0.27(-5.41%)
Jul 13, 2023 4.800 4.990 4.800 4.990 71,301 +0.28(+5.94%)
Jul 12, 2023 4.490 4.880 4.389 4.710 49,237 +0.29(+6.56%)
Jul 11, 2023 4.428 4.550 4.360 4.420 26,054 -0.04(-0.90%)
Jul 10, 2023 4.300 4.560 4.260 4.460 59,433 +0.19(+4.45%)
Jul 07, 2023 4.120 4.300 4.070 4.270 30,984 +0.21(+5.17%)
Jul 06, 2023 4.150 4.200 3.860 4.060 41,201 -0.08(-1.93%)
Jul 05, 2023 4.480 4.480 4.130 4.140 23,923 -0.33(-7.33%)
Jul 03, 2023 4.260 4.480 4.260 4.468 22,696 +0.16(+3.65%)
Jun 30, 2023 4.250 4.423 4.155 4.310 44,262 +0.13(+3.11%)
Jun 29, 2023 4.110 4.200 4.000 4.180 12,884 +0.07(+1.70%)
Jun 28, 2023 4.040 4.200 4.020 4.110 50,438 +0.07(+1.73%)
Jun 27, 2023 3.840 4.040 3.810 4.040 16,550 +0.21(+5.48%)
Jun 26, 2023 3.945 3.945 3.820 3.830 22,530 -0.08(-2.05%)
Jun 23, 2023 3.910 4.000 3.860 3.910 21,505 -0.05(-1.29%)
Jun 22, 2023 3.924 4.030 3.895 3.961 30,865 +0.05(+1.30%)
Jun 21, 2023 4.000 4.000 3.890 3.910 16,557 -0.07(-1.76%)
Jun 20, 2023 4.100 4.106 3.910 3.980 51,845 -0.07(-1.73%)
Jun 16, 2023 4.160 4.190 4.040 4.050 25,008 -0.05(-1.22%)
Jun 15, 2023 4.010 4.125 4.000 4.100 21,758 +0.26(+6.77%)
May 08, 2023 3.900 3.922 3.760 3.840 16,264 -0.04(-1.03%)
May 05, 2023 3.660 4.000 3.610 3.880 28,381 +0.27(+7.48%)
May 04, 2023 3.890 4.020 3.570 3.610 66,836 -0.24(-6.23%)
May 03, 2023 3.960 3.999 3.850 3.850 31,090 -0.13(-3.27%)
May 02, 2023 4.110 4.310 3.810 3.980 52,585 -0.20(-4.78%)
May 01, 2023 4.040 4.260 3.984 4.180 71,865 +0.27(+6.91%)
Apr 28, 2023 3.780 4.050 3.720 3.910 61,085 +0.17(+4.55%)
Apr 27, 2023 3.540 3.900 3.506 3.740 91,087 +0.31(+9.04%)
Apr 26, 2023 3.080 3.460 3.050 3.430 91,869 +0.40(+13.20%)
Apr 25, 2023 3.250 3.250 2.995 3.030 69,517 -0.18(-5.61%)
Apr 24, 2023 3.350 3.350 3.200 3.210 48,248 -0.19(-5.59%)
Apr 21, 2023 3.450 3.460 3.300 3.400 38,796 -0.09(-2.58%)
Apr 20, 2023 3.610 3.630 3.280 3.490 357,620 -0.18(-4.90%)
Apr 19, 2023 3.850 3.945 3.630 3.670 52,258 -0.16(-4.18%)
Apr 18, 2023 4.140 4.170 3.830 3.830 53,668 -0.26(-6.36%)
Apr 17, 2023 3.980 4.270 3.961 4.090 125,401 +0.04(+0.99%)
Apr 14, 2023 4.140 4.270 3.960 4.050 37,696 -0.05(-1.22%)
Apr 13, 2023 4.000 4.170 3.960 4.100 77,985 +0.10(+2.50%)
Apr 12, 2023 4.110 4.320 3.950 4.000 75,853 -0.10(-2.44%)
Apr 11, 2023 4.360 4.380 4.050 4.100 73,545 -0.25(-5.75%)
Apr 10, 2023 4.310 4.479 4.260 4.350 26,318 +0.04(+0.93%)
Apr 06, 2023 4.430 4.547 4.180 4.310 88,132 -0.09(-2.05%)
Apr 05, 2023 4.510 4.640 4.320 4.400 49,732 -0.15(-3.30%)
Apr 04, 2023 4.870 4.870 4.450 4.550 40,473 -0.31(-6.28%)
Apr 03, 2023 5.050 5.214 4.720 4.855 44,730 -0.00(-0.10%)
Mar 31, 2023 4.920 5.020 4.770 4.860 43,189 +0.06(+1.25%)
Mar 30, 2023 5.080 5.160 4.800 4.800 61,640 -0.22(-4.38%)
Mar 29, 2023 5.230 5.360 5.000 5.020 63,332 -0.09(-1.76%)
Mar 28, 2023 5.330 5.430 5.065 5.110 31,600 -0.19(-3.58%)
Mar 27, 2023 5.260 5.480 5.260 5.300 38,435 +0.06(+1.15%)
Mar 24, 2023 5.060 5.242 5.020 5.240 33,015 +0.09(+1.75%)
Mar 23, 2023 5.140 5.400 5.050 5.150 33,433 +0.00(+0.00%)
Mar 22, 2023 5.160 5.490 5.050 5.150 57,764 -0.01(-0.19%)
Mar 21, 2023 5.210 5.610 5.100 5.160 56,098 +0.03(+0.58%)
Mar 20, 2023 5.350 5.430 5.080 5.130 65,962 -0.20(-3.75%)
Mar 17, 2023 5.380 5.480 5.190 5.330 48,884 -0.06(-1.11%)
Mar 16, 2023 5.150 5.500 5.150 5.390 33,236 +0.13(+2.47%)
Mar 15, 2023 5.270 5.276 5.037 5.260 77,259 -0.01(-0.19%)
Mar 14, 2023 5.650 5.820 5.250 5.270 83,191 -0.35(-6.23%)
Mar 13, 2023 5.550 6.110 5.400 5.620 167,171 -0.10(-1.75%)
Mar 10, 2023 7.000 7.140 5.710 5.720 212,824 -1.34(-18.98%)
Mar 09, 2023 6.950 7.400 6.925 7.060 181,609 +0.21(+3.07%)
Mar 08, 2023 6.550 6.850 6.540 6.850 63,966 +0.32(+4.90%)
Mar 07, 2023 6.530 6.681 6.279 6.530 41,474 -0.04(-0.53%)
Mar 06, 2023 6.600 6.780 6.520 6.565 22,669 -0.03(-0.53%)
Mar 03, 2023 6.450 6.793 6.450 6.600 59,749 +0.09(+1.38%)
Mar 02, 2023 6.410 6.600 6.160 6.510 47,160 -0.03(-0.46%)
Mar 01, 2023 6.810 6.813 6.440 6.540 60,405 -0.27(-3.96%)
Feb 28, 2023 6.720 6.850 6.530 6.810 88,866 +0.09(+1.34%)
Feb 27, 2023 6.560 6.870 6.510 6.720 53,596 +0.31(+4.84%)
Feb 24, 2023 6.710 6.790 6.360 6.410 37,473 -0.43(-6.29%)
Feb 23, 2023 6.860 6.870 6.540 6.840 37,497 +0.19(+2.86%)
Feb 22, 2023 6.350 6.800 6.320 6.650 51,230 +0.08(+1.22%)
Feb 21, 2023 6.950 6.950 6.320 6.570 66,986 -0.36(-5.19%)
Feb 17, 2023 6.750 6.950 6.600 6.930 75,717 +0.12(+1.76%)
Feb 16, 2023 6.920 6.950 6.670 6.810 98,118 -0.12(-1.73%)
Feb 15, 2023 6.440 6.940 6.170 6.930 73,628 +0.49(+7.61%)
Feb 14, 2023 6.700 6.920 6.020 6.440 168,841 -0.27(-4.02%)
Feb 13, 2023 7.020 7.500 6.630 6.710 217,610 -0.04(-0.59%)
Feb 10, 2023 6.460 7.090 6.230 6.750 314,441 +0.56(+9.05%)
Feb 09, 2023 5.880 6.300 5.730 6.190 135,384 +0.44(+7.65%)
Feb 08, 2023 6.020 6.020 5.640 5.750 48,206 -0.24(-4.01%)
Feb 07, 2023 6.100 6.100 5.790 5.990 77,917 -0.11(-1.80%)
Feb 06, 2023 5.900 6.130 5.802 6.100 124,097 +0.28(+4.81%)
Feb 03, 2023 5.570 5.990 5.480 5.820 100,835 +0.20(+3.56%)
Feb 02, 2023 5.440 5.730 5.410 5.620 65,244 +0.16(+2.93%)
Feb 01, 2023 5.420 5.619 5.240 5.460 109,223 +0.02(+0.37%)
Jan 31, 2023 5.290 5.450 5.184 5.440 137,421 +0.25(+4.82%)
Jan 30, 2023 5.060 5.320 5.010 5.190 29,247 -0.07(-1.33%)
Jan 27, 2023 5.000 5.420 5.000 5.260 37,252 +0.21(+4.16%)
Jan 26, 2023 5.050 5.140 4.890 5.050 38,321 +0.04(+0.80%)
Jan 25, 2023 4.990 5.050 4.660 5.010 86,570 +0.05(+1.01%)
Jan 24, 2023 4.640 5.050 4.510 4.960 37,785 +0.33(+7.13%)
Jan 23, 2023 4.450 4.660 4.420 4.630 16,911 +0.09(+2.09%)
Jan 20, 2023 4.560 4.560 4.290 4.535 33,521 +0.04(+0.78%)
Jan 19, 2023 4.890 4.980 4.500 4.500 22,311 -0.41(-8.35%)
Jan 18, 2023 4.900 4.986 4.800 4.910 28,945 +0.03(+0.61%)
Jan 17, 2023 4.850 4.930 4.650 4.880 23,477 +0.03(+0.62%)
Jan 13, 2023 4.850 4.940 4.712 4.850 17,842 +0.09(+1.89%)
Jan 12, 2023 4.690 4.890 4.560 4.760 17,617 +0.11(+2.37%)
Jan 11, 2023 4.440 4.700 4.400 4.650 21,683 +0.31(+7.14%)
Jan 10, 2023 4.210 4.430 4.210 4.340 10,245 +0.10(+2.36%)
Jan 09, 2023 4.320 4.490 4.180 4.240 19,561 -0.05(-1.17%)
Jan 06, 2023 4.200 4.300 4.150 4.290 19,614 +0.24(+5.93%)
Jan 05, 2023 4.230 4.270 4.050 4.050 6,223 -0.21(-4.93%)
Jan 04, 2023 4.200 4.320 4.011 4.260 13,018 +0.12(+2.90%)
Jan 03, 2023 4.030 4.140 3.875 4.140 27,885 +0.17(+4.28%)
Dec 30, 2022 3.730 4.020 3.595 3.970 84,006 +0.09(+2.32%)
Dec 29, 2022 3.800 4.010 3.670 3.880 68,036 +0.07(+1.84%)
Dec 28, 2022 4.230 4.240 3.660 3.810 83,059 -0.43(-10.14%)
Dec 27, 2022 4.170 4.410 4.120 4.240 28,821 +0.09(+2.17%)
Dec 23, 2022 4.570 4.620 4.050 4.150 51,545 -0.38(-8.39%)
Dec 22, 2022 4.670 4.940 4.400 4.530 27,143 -0.14(-3.00%)
Dec 21, 2022 4.410 4.800 4.410 4.670 15,651 +0.23(+5.18%)
Dec 20, 2022 4.500 4.657 4.310 4.440 36,244 -0.12(-2.63%)
Dec 19, 2022 4.850 4.850 4.540 4.560 25,035 -0.29(-5.98%)
Dec 16, 2022 5.090 5.133 4.640 4.850 56,954 -0.25(-4.90%)
Dec 15, 2022 4.920 5.170 4.920 5.100 15,314 +0.05(+0.99%)
Dec 14, 2022 5.100 5.220 4.930 5.050 53,486 -0.12(-2.32%)
Dec 13, 2022 5.270 5.345 4.980 5.170 105,678 -0.06(-1.15%)
Dec 12, 2022 5.180 5.330 5.100 5.230 25,780 -0.02(-0.38%)
Dec 09, 2022 5.180 5.394 5.108 5.250 32,851 -0.06(-1.13%)
Dec 08, 2022 5.290 5.411 5.200 5.310 34,046 +0.01(+0.19%)
Dec 07, 2022 5.150 5.450 5.110 5.300 121,422 +0.14(+2.71%)
Dec 06, 2022 5.300 5.350 4.540 5.160 102,494 -0.16(-3.01%)
Dec 05, 2022 5.130 5.360 5.130 5.320 62,474 +0.06(+1.14%)
Dec 02, 2022 4.840 5.300 4.781 5.260 120,553 +0.26(+5.20%)
Dec 01, 2022 4.750 5.030 4.750 5.000 156,883 +0.25(+5.26%)
Nov 30, 2022 4.100 4.750 4.100 4.750 70,478 +0.59(+14.28%)
Nov 29, 2022 4.174 4.200 4.020 4.157 17,015 -0.03(-0.80%)
Nov 28, 2022 4.230 4.430 4.190 4.190 13,375 -0.10(-2.33%)
Nov 25, 2022 4.150 4.510 4.071 4.290 11,409 +0.19(+4.63%)
Nov 23, 2022 4.130 4.270 4.050 4.100 26,449 -0.08(-1.91%)
Nov 22, 2022 3.890 4.460 3.890 4.180 51,858 +0.19(+4.76%)
Nov 21, 2022 4.570 4.570 3.960 3.990 106,133 -0.62(-13.45%)
Nov 18, 2022 4.810 4.810 4.380 4.610 157,981 -0.20(-4.16%)
Nov 17, 2022 5.220 5.320 4.790 4.810 92,749 -0.59(-10.93%)
Nov 16, 2022 5.210 5.410 4.710 5.400 105,379 +0.14(+2.66%)
Nov 15, 2022 5.200 5.270 5.000 5.260 85,377 +0.26(+5.20%)
Nov 14, 2022 4.720 5.295 4.720 5.000 193,900 +0.28(+5.93%)
Nov 11, 2022 4.470 4.770 4.200 4.720 223,173 +0.58(+14.01%)
Nov 10, 2022 3.850 4.190 3.840 4.140 72,731 +0.33(+8.66%)
Nov 09, 2022 3.770 4.060 3.730 3.810 101,877 +0.08(+2.14%)
Nov 08, 2022 3.570 3.775 3.430 3.730 58,391 +0.26(+7.49%)
Nov 07, 2022 3.400 3.619 3.390 3.470 25,625 +0.04(+1.17%)
Nov 04, 2022 3.490 3.590 3.300 3.430 26,997 -0.03(-0.87%)
Nov 03, 2022 3.250 3.520 3.160 3.460 42,594 +0.18(+5.49%)
Nov 02, 2022 3.350 3.540 3.250 3.280 41,330 -0.12(-3.53%)
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.