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

Virtra Systems Inc (NQ: VTSI )

10.11 -0.35 (-3.35%)
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, 2020 4.160 4.269 4.074 4.074 10,500 -0.08(-1.82%)
Jan 30, 2020 4.150 4.160 4.150 4.150 3,666 +0.03(+0.73%)
Jan 29, 2020 4.186 4.186 4.120 4.120 17,835 -0.03(-0.79%)
Jan 28, 2020 4.292 4.292 4.150 4.153 25,227 -0.06(-1.36%)
Jan 27, 2020 4.259 4.271 4.210 4.210 13,371 -0.10(-2.32%)
Jan 24, 2020 4.370 4.417 4.250 4.310 14,300 -0.04(-0.92%)
Jan 23, 2020 4.210 4.370 4.210 4.350 18,655 +0.10(+2.35%)
Jan 22, 2020 4.160 4.320 4.150 4.250 16,126 +0.00(+0.00%)
Jan 21, 2020 4.230 4.450 4.160 4.250 35,899 -0.00(-0.06%)
Jan 17, 2020 4.510 4.510 4.180 4.252 50,500 -0.21(-4.65%)
Jan 16, 2020 4.410 4.516 4.351 4.460 2,489 +0.13(+3.00%)
Jan 15, 2020 4.270 4.530 4.270 4.330 20,849 +0.03(+0.70%)
Jan 14, 2020 4.420 4.470 4.280 4.300 43,232 -0.17(-3.80%)
Jan 13, 2020 4.730 4.770 4.270 4.470 113,209 -0.33(-6.88%)
Jan 10, 2020 5.060 5.090 4.790 4.800 37,500 -0.29(-5.70%)
Jan 09, 2020 5.280 5.300 5.020 5.090 27,191 -0.10(-1.93%)
Jan 08, 2020 5.130 5.300 5.020 5.190 75,210 +0.15(+2.98%)
Jan 07, 2020 4.930 5.120 4.810 5.040 87,303 +0.41(+8.86%)
Jan 06, 2020 4.530 5.050 4.506 4.630 87,952 +0.19(+4.28%)
Jan 03, 2020 4.530 4.680 4.360 4.440 44,800 -0.27(-5.73%)
Jan 02, 2020 4.990 5.010 4.700 4.710 29,302 -0.16(-3.29%)
Dec 31, 2019 4.990 5.220 4.860 4.870 62,600 +0.00(+0.10%)
Dec 30, 2019 4.590 5.000 4.540 4.865 140,045 +0.44(+9.94%)
Dec 27, 2019 4.620 4.620 4.250 4.425 74,500 -0.08(-1.67%)
Dec 26, 2019 4.440 4.693 4.372 4.500 56,659 +0.19(+4.41%)
Dec 24, 2019 4.140 4.525 4.140 4.310 51,000 +0.18(+4.36%)
Dec 23, 2019 4.100 4.140 4.000 4.130 28,037 +0.03(+0.73%)
Dec 20, 2019 3.990 4.100 3.900 4.100 27,900 +0.12(+3.02%)
Dec 19, 2019 3.990 4.090 3.970 3.980 19,607 +0.05(+1.27%)
Dec 18, 2019 3.920 4.087 3.920 3.930 22,068 +0.03(+0.77%)
Dec 17, 2019 3.810 4.312 3.810 3.900 108,447 +0.06(+1.56%)
Dec 16, 2019 3.810 3.880 3.800 3.840 9,974 +0.04(+1.05%)
Dec 13, 2019 3.760 3.890 3.760 3.800 13,600 -0.02(-0.55%)
Dec 12, 2019 3.890 3.890 3.760 3.821 11,901 -0.00(-0.11%)
Dec 11, 2019 3.640 3.892 3.620 3.825 14,239 +0.15(+3.94%)
Dec 10, 2019 3.810 3.820 3.630 3.680 13,239 -0.12(-3.29%)
Dec 09, 2019 3.840 3.900 3.770 3.805 44,983 +0.08(+2.28%)
Dec 06, 2019 3.490 3.818 3.490 3.720 20,600 +0.24(+6.90%)
Dec 05, 2019 3.540 3.540 3.480 3.480 10,926 -0.02(-0.57%)
Dec 04, 2019 3.600 3.610 3.500 3.500 2,179 -0.05(-1.41%)
Dec 03, 2019 3.610 3.647 3.457 3.550 39,832 -0.13(-3.53%)
Dec 02, 2019 3.750 3.913 3.650 3.680 15,799 -0.08(-2.13%)
Nov 29, 2019 3.800 3.900 3.650 3.760 3,600 +0.02(+0.53%)
Nov 27, 2019 3.770 3.900 3.670 3.740 35,100 +0.04(+1.08%)
Nov 26, 2019 3.840 3.880 3.680 3.700 9,535 -0.07(-1.86%)
Nov 25, 2019 3.780 3.887 3.720 3.770 29,905 +0.07(+1.89%)
Nov 22, 2019 3.620 3.860 3.620 3.700 9,500 +0.02(+0.54%)
Nov 21, 2019 3.680 3.750 3.670 3.680 19,713 -0.04(-1.08%)
Nov 20, 2019 3.770 3.950 3.720 3.720 78,636 +0.00(+0.00%)
Nov 19, 2019 3.600 3.818 3.600 3.720 20,057 +0.12(+3.33%)
Nov 18, 2019 3.690 3.690 3.600 3.600 14,791 +0.02(+0.56%)
Nov 15, 2019 3.810 3.810 3.550 3.580 33,500 -0.10(-2.72%)
Nov 14, 2019 3.710 3.850 3.680 3.680 26,197 +0.03(+0.82%)
Nov 13, 2019 3.700 3.990 3.650 3.650 115,829 +0.49(+15.51%)
Nov 12, 2019 3.100 3.290 3.100 3.160 52,651 -0.05(-1.56%)
Nov 11, 2019 3.190 3.210 3.050 3.210 4,809 +0.03(+0.94%)
Nov 08, 2019 3.130 3.200 3.070 3.180 12,300 +0.03(+0.95%)
Nov 07, 2019 3.020 3.190 2.900 3.150 6,955 -0.03(-0.94%)
Nov 06, 2019 3.020 3.247 3.010 3.180 26,738 -0.12(-3.64%)
Nov 05, 2019 3.150 3.300 3.150 3.300 22,143 +0.24(+7.84%)
Nov 04, 2019 2.990 3.060 2.975 3.060 14,877 +0.12(+4.08%)
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.