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

Pulmonx Corp (NQ: LUNG )

7.280 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 7.320 7.495 7.260 7.280 388,074 -0.02(-0.27%)
Apr 25, 2024 7.420 7.420 7.110 7.300 492,098 -0.22(-2.93%)
Apr 24, 2024 7.500 7.670 7.435 7.520 198,804 +0.02(+0.27%)
Apr 23, 2024 7.390 7.570 7.375 7.500 235,799 +0.10(+1.35%)
Apr 22, 2024 7.490 7.545 7.370 7.400 236,579 -0.11(-1.46%)
Apr 19, 2024 7.480 7.760 7.350 7.510 347,792 +0.01(+0.13%)
Apr 18, 2024 7.430 7.510 7.210 7.500 542,149 +0.07(+0.94%)
Apr 17, 2024 7.450 7.580 7.310 7.430 358,066 +0.01(+0.13%)
Apr 16, 2024 7.420 7.570 7.340 7.420 425,113 -0.05(-0.67%)
Apr 15, 2024 7.910 7.910 7.380 7.470 573,323 -0.42(-5.32%)
Apr 12, 2024 8.250 8.250 7.720 7.890 1,480,409 -0.46(-5.51%)
Apr 11, 2024 8.330 8.400 8.210 8.350 402,212 +0.03(+0.36%)
Apr 10, 2024 8.370 8.462 8.160 8.320 590,715 -0.33(-3.82%)
Apr 09, 2024 8.400 8.710 8.360 8.650 653,663 +0.26(+3.10%)
Apr 08, 2024 8.250 8.460 8.140 8.390 532,331 +0.15(+1.82%)
Apr 05, 2024 7.800 8.250 7.770 8.240 458,046 +0.38(+4.83%)
Apr 04, 2024 7.970 8.065 7.780 7.860 605,888 -0.09(-1.13%)
Apr 03, 2024 8.560 8.700 7.880 7.950 869,916 -0.56(-6.58%)
Apr 02, 2024 8.960 9.020 8.360 8.510 649,574 -0.62(-6.79%)
Apr 01, 2024 9.290 9.290 9.000 9.130 465,372 -0.14(-1.51%)
Mar 28, 2024 9.130 9.460 9.120 9.270 1,291,695 +0.16(+1.76%)
Mar 27, 2024 9.210 9.210 9.010 9.110 716,721 +0.12(+1.33%)
Mar 26, 2024 9.120 9.190 8.930 8.990 540,854 +0.06(+0.67%)
Mar 25, 2024 9.230 9.280 8.915 8.930 345,286 -0.28(-3.04%)
Mar 22, 2024 9.360 9.540 8.920 9.210 591,322 -0.18(-1.92%)
Mar 21, 2024 9.630 9.710 9.360 9.390 900,136 -0.14(-1.47%)
Mar 20, 2024 9.320 9.590 9.170 9.530 554,152 +0.21(+2.25%)
Mar 19, 2024 8.810 9.320 8.740 9.320 602,675 +0.49(+5.55%)
Mar 18, 2024 9.140 9.140 8.740 8.830 490,767 -0.12(-1.34%)
Mar 15, 2024 8.700 9.020 8.680 8.950 1,130,691 +0.15(+1.70%)
Mar 14, 2024 8.840 8.960 8.620 8.800 714,832 +0.02(+0.23%)
Mar 13, 2024 8.880 8.980 8.740 8.780 281,624 -0.12(-1.35%)
Mar 12, 2024 8.750 9.020 8.700 8.900 614,056 +0.19(+2.18%)
Mar 11, 2024 9.050 9.140 8.640 8.710 262,791 -0.38(-4.18%)
Mar 08, 2024 8.900 9.330 8.900 9.090 426,247 +0.29(+3.30%)
Mar 07, 2024 8.980 9.055 8.790 8.800 261,850 -0.05(-0.56%)
Mar 06, 2024 9.000 9.135 8.770 8.850 369,470 -0.15(-1.67%)
Mar 05, 2024 9.270 9.450 8.940 9.000 384,751 -0.26(-2.81%)
Mar 04, 2024 9.250 9.410 9.090 9.260 413,231 -0.04(-0.43%)
Mar 01, 2024 9.060 9.520 8.990 9.300 517,543 +0.08(+0.87%)
Feb 29, 2024 9.480 9.740 9.080 9.220 1,439,902 -0.14(-1.50%)
Feb 28, 2024 9.970 10.06 9.340 9.360 1,784,206 -0.76(-7.51%)
Feb 27, 2024 10.48 10.48 10.08 10.12 546,706 -0.27(-2.60%)
Feb 26, 2024 10.74 11.10 10.27 10.39 786,610 -0.42(-3.89%)
Feb 23, 2024 11.36 11.72 10.56 10.81 1,353,051 -1.05(-8.85%)
Feb 22, 2024 14.20 14.20 11.62 11.86 2,164,917 -2.64(-18.21%)
Feb 21, 2024 14.40 14.53 14.15 14.50 823,272 +0.09(+0.62%)
Feb 20, 2024 14.25 14.60 14.14 14.41 654,259 +0.09(+0.63%)
Feb 16, 2024 14.49 14.50 14.26 14.32 309,166 -0.26(-1.78%)
Feb 15, 2024 14.81 14.84 14.38 14.58 224,326 -0.07(-0.48%)
Feb 14, 2024 14.45 14.70 14.26 14.65 176,022 +0.38(+2.66%)
Feb 13, 2024 14.32 14.59 14.14 14.27 367,730 -0.38(-2.59%)
Feb 12, 2024 14.25 14.73 14.25 14.65 768,866 +0.40(+2.81%)
Feb 09, 2024 14.35 14.80 14.23 14.25 319,635 -0.07(-0.49%)
Feb 08, 2024 14.46 14.50 14.25 14.32 429,911 -0.16(-1.10%)
Feb 07, 2024 14.48 14.53 14.25 14.48 194,795 +0.02(+0.14%)
Feb 06, 2024 14.28 14.68 14.25 14.46 361,978 +0.15(+1.05%)
Feb 05, 2024 14.24 14.58 13.95 14.31 332,454 +0.05(+0.35%)
Feb 02, 2024 14.09 14.49 13.91 14.26 507,637 -0.03(-0.21%)
Feb 01, 2024 13.30 14.47 13.26 14.29 319,807 +1.01(+7.61%)
Jan 31, 2024 13.21 14.08 13.06 13.28 476,807 +0.08(+0.61%)
Jan 30, 2024 13.68 13.68 13.13 13.20 200,115 -0.52(-3.79%)
Jan 29, 2024 13.39 13.75 13.23 13.72 145,089 +0.32(+2.39%)
Jan 26, 2024 13.54 13.62 13.28 13.40 179,000 +0.01(+0.07%)
Jan 25, 2024 13.39 13.45 13.18 13.39 170,825 +0.21(+1.59%)
Jan 24, 2024 13.63 13.79 13.11 13.18 233,695 -0.34(-2.51%)
Jan 23, 2024 13.62 13.75 13.27 13.52 297,280 +0.04(+0.30%)
Jan 22, 2024 13.13 13.53 13.11 13.48 362,548 +0.47(+3.61%)
Jan 19, 2024 12.94 13.33 12.65 13.01 351,322 +0.18(+1.40%)
Jan 18, 2024 12.81 12.89 12.59 12.83 163,989 +0.11(+0.86%)
Jan 17, 2024 12.49 12.85 12.48 12.72 150,365 -0.03(-0.24%)
Jan 16, 2024 12.53 12.88 12.50 12.75 217,864 +0.02(+0.16%)
Jan 12, 2024 13.14 13.42 12.68 12.73 159,338 -0.20(-1.55%)
Jan 11, 2024 12.76 13.12 12.65 12.93 372,396 +0.13(+1.02%)
Jan 10, 2024 12.73 13.07 12.46 12.80 326,262 +0.04(+0.31%)
Jan 09, 2024 12.10 12.95 11.93 12.76 351,751 +0.48(+3.91%)
Jan 08, 2024 11.98 12.48 11.98 12.28 219,456 +0.30(+2.50%)
Jan 05, 2024 11.89 12.28 11.43 11.98 234,966 -0.01(-0.08%)
Jan 04, 2024 12.06 12.12 11.61 11.99 225,622 -0.02(-0.17%)
Jan 03, 2024 12.61 12.61 11.88 12.01 263,658 -0.69(-5.43%)
Jan 02, 2024 12.61 12.86 12.54 12.70 186,623 -0.05(-0.39%)
Dec 29, 2023 13.11 13.25 12.73 12.75 203,727 -0.34(-2.60%)
Dec 28, 2023 13.03 13.40 13.03 13.09 233,996 +0.02(+0.15%)
Dec 27, 2023 12.99 13.21 12.73 13.07 314,360 +0.11(+0.85%)
Dec 26, 2023 12.67 13.05 12.59 12.96 224,779 +0.27(+2.13%)
Dec 22, 2023 12.75 12.88 12.50 12.69 235,763 +0.03(+0.24%)
Dec 21, 2023 12.28 12.72 12.28 12.66 393,280 +0.56(+4.63%)
Dec 20, 2023 12.17 12.57 12.01 12.10 189,422 -0.18(-1.47%)
Dec 19, 2023 12.42 12.63 12.14 12.28 223,698 -0.07(-0.57%)
Dec 18, 2023 12.31 12.46 12.15 12.35 242,476 +0.05(+0.41%)
Dec 15, 2023 12.69 12.86 12.20 12.30 803,775 -0.84(-6.39%)
Dec 14, 2023 12.78 13.38 12.78 13.14 251,934 +0.54(+4.29%)
Dec 13, 2023 11.64 12.61 10.48 12.60 153,510 +0.96(+8.25%)
Dec 12, 2023 11.55 11.67 11.12 11.64 170,654 +0.10(+0.87%)
Dec 11, 2023 11.76 11.98 11.36 11.54 126,709 -0.25(-2.12%)
Dec 08, 2023 11.66 11.97 11.28 11.79 174,018 +0.02(+0.17%)
Dec 07, 2023 11.50 11.81 11.30 11.77 160,187 +0.29(+2.53%)
Dec 06, 2023 11.71 11.87 11.38 11.48 105,113 -0.13(-1.12%)
Dec 05, 2023 11.20 11.64 10.98 11.61 174,356 +0.30(+2.65%)
Dec 04, 2023 11.10 11.50 11.10 11.31 213,093 +0.08(+0.71%)
Dec 01, 2023 10.33 11.27 10.30 11.23 791,856 +0.33(+3.03%)
Nov 30, 2023 11.14 11.15 10.80 10.90 442,809 -0.13(-1.18%)
Nov 29, 2023 11.11 11.47 10.99 11.03 229,769 -0.01(-0.09%)
Nov 28, 2023 11.04 11.38 10.40 11.04 159,657 -0.05(-0.45%)
Nov 27, 2023 10.94 11.39 10.85 11.09 232,322 +0.04(+0.36%)
Nov 24, 2023 10.60 11.18 10.52 11.05 234,404 +0.45(+4.25%)
Nov 22, 2023 10.60 10.98 10.53 10.60 275,367 +0.04(+0.38%)
Nov 21, 2023 10.69 10.71 10.46 10.56 163,197 -0.29(-2.67%)
Nov 20, 2023 10.84 10.96 10.65 10.85 200,148 +0.00(+0.00%)
Nov 17, 2023 10.98 11.19 10.70 10.85 495,157 +0.01(+0.09%)
Nov 16, 2023 10.78 11.07 10.47 10.84 188,233 +0.03(+0.28%)
Nov 15, 2023 10.94 11.43 10.70 10.81 561,938 -0.17(-1.55%)
Nov 14, 2023 10.44 11.07 10.40 10.98 722,034 +0.96(+9.58%)
Nov 13, 2023 9.260 10.07 9.240 10.02 293,434 +0.77(+8.32%)
Nov 10, 2023 9.220 9.350 8.950 9.250 312,424 +0.01(+0.11%)
Nov 09, 2023 9.450 9.450 9.200 9.240 133,341 -0.17(-1.81%)
Nov 08, 2023 9.550 9.740 9.140 9.410 219,566 -0.16(-1.67%)
Nov 07, 2023 9.630 9.820 9.500 9.570 136,700 -0.04(-0.42%)
Nov 06, 2023 9.930 10.04 9.540 9.610 181,536 -0.31(-3.13%)
Nov 03, 2023 9.490 10.10 9.490 9.920 212,764 +0.55(+5.87%)
Nov 02, 2023 9.210 9.650 9.020 9.370 217,123 +0.29(+3.19%)
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.