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

Comtech Telecom Company (NQ: CMTL )

2.040 +0.030 (+1.49%)
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 (%)
Jun 30, 2004 6.709 6.852 6.500 6.623 777,944 -0.07(-1.01%)
Jun 29, 2004 6.556 6.759 6.515 6.691 490,245 +0.04(+0.66%)
Jun 28, 2004 6.679 6.717 6.509 6.647 750,468 -0.06(-0.88%)
Jun 25, 2004 6.709 6.757 6.571 6.706 881,034 +0.07(+1.06%)
Jun 24, 2004 6.562 6.723 6.465 6.635 756,599 +0.06(+0.89%)
Jun 23, 2004 6.430 6.615 6.242 6.577 809,052 +0.16(+2.52%)
Jun 22, 2004 6.127 6.415 6.080 6.415 965,050 +0.26(+4.25%)
Jun 21, 2004 6.577 6.577 6.074 6.154 1,387,628 -0.41(-6.22%)
Jun 18, 2004 6.735 6.791 6.503 6.562 989,346 -0.23(-3.41%)
Jun 17, 2004 6.955 6.955 6.691 6.794 799,970 -0.11(-1.57%)
Jun 16, 2004 6.673 7.011 6.665 6.902 2,089,277 +0.31(+4.63%)
Jun 15, 2004 6.403 6.615 6.392 6.597 1,102,428 +0.19(+2.98%)
Jun 14, 2004 6.515 6.524 6.365 6.406 686,661 -0.10(-1.49%)
Jun 10, 2004 6.389 6.574 6.327 6.503 1,196,208 +0.07(+1.14%)
Jun 09, 2004 6.579 6.650 6.333 6.430 1,985,051 -0.13(-2.01%)
Jun 08, 2004 6.033 6.697 5.969 6.562 6,691,773 +0.74(+12.71%)
Jun 07, 2004 5.387 5.851 5.387 5.822 1,535,224 +0.49(+9.26%)
Jun 04, 2004 5.241 5.405 5.202 5.329 572,899 +0.18(+3.54%)
Jun 03, 2004 5.267 5.296 5.138 5.147 431,207 -0.14(-2.72%)
Jun 02, 2004 5.197 5.317 5.197 5.291 441,198 +0.06(+1.18%)
Jun 01, 2004 5.205 5.314 5.106 5.229 629,439 +0.01(+0.17%)
May 28, 2004 5.279 5.358 5.185 5.220 728,215 -0.09(-1.77%)
May 27, 2004 5.399 5.473 5.288 5.314 764,092 -0.01(-0.22%)
May 26, 2004 5.302 5.361 5.156 5.326 549,511 +0.07(+1.34%)
May 25, 2004 5.188 5.299 5.106 5.255 832,214 +0.15(+2.93%)
May 24, 2004 5.050 5.211 4.991 5.106 580,392 +0.06(+1.28%)
May 21, 2004 5.053 5.138 4.968 5.041 758,189 +0.09(+1.84%)
May 20, 2004 5.076 5.194 4.888 4.950 1,038,848 +0.04(+0.84%)
May 19, 2004 4.527 5.062 4.527 4.909 1,487,994 +0.38(+8.29%)
May 18, 2004 4.554 4.677 4.510 4.533 587,204 +0.12(+2.73%)
May 17, 2004 4.565 4.606 4.383 4.413 554,733 -0.16(-3.41%)
May 14, 2004 4.756 4.830 4.568 4.568 460,726 -0.17(-3.65%)
May 13, 2004 4.706 4.877 4.630 4.742 398,963 +0.08(+1.64%)
May 12, 2004 4.880 4.880 4.521 4.665 780,896 -0.15(-3.11%)
May 11, 2004 4.806 4.871 4.698 4.815 782,939 +0.15(+3.27%)
May 10, 2004 4.812 4.812 4.469 4.662 809,961 -0.16(-3.41%)
May 07, 2004 4.903 5.006 4.727 4.827 399,190 -0.04(-0.84%)
May 06, 2004 4.959 5.053 4.712 4.868 927,129 -0.15(-2.93%)
May 05, 2004 5.073 5.161 4.976 5.015 713,910 -0.01(-0.18%)
May 04, 2004 4.888 5.132 4.806 5.023 794,520 +0.14(+2.82%)
May 03, 2004 4.695 5.056 4.695 4.885 978,674 +0.14(+2.84%)
Apr 30, 2004 4.953 5.006 4.668 4.750 846,065 -0.14(-2.76%)
Apr 29, 2004 5.138 5.314 4.882 4.885 1,003,198 -0.24(-4.64%)
Apr 28, 2004 5.323 5.358 5.056 5.123 1,046,114 -0.21(-3.86%)
Apr 27, 2004 5.534 5.681 5.249 5.329 764,547 -0.20(-3.56%)
Apr 26, 2004 5.845 5.945 5.467 5.525 1,145,798 +0.06(+1.07%)
Apr 23, 2004 5.561 5.572 5.373 5.467 939,164 -0.05(-0.96%)
Apr 22, 2004 5.593 5.722 5.476 5.520 844,248 -0.01(-0.27%)
Apr 21, 2004 5.502 5.646 5.411 5.534 1,083,354 +0.12(+2.22%)
Apr 20, 2004 5.834 5.901 5.382 5.414 1,221,640 -0.42(-7.20%)
Apr 19, 2004 6.066 6.154 5.769 5.834 1,334,494 -0.25(-4.15%)
Apr 16, 2004 6.118 6.347 5.957 6.086 552,462 -0.08(-1.29%)
Apr 15, 2004 6.427 6.474 6.054 6.165 702,783 -0.30(-4.63%)
Apr 14, 2004 6.459 6.694 6.389 6.465 491,153 -0.03(-0.50%)
Apr 13, 2004 6.835 6.891 6.459 6.497 545,877 -0.23(-3.40%)
Apr 12, 2004 6.779 6.894 6.679 6.726 340,833 -0.08(-1.21%)
Apr 08, 2004 6.855 6.964 6.753 6.808 477,529 -0.01(-0.22%)
Apr 07, 2004 6.747 6.914 6.747 6.823 382,159 -0.04(-0.64%)
Apr 06, 2004 7.014 7.035 6.800 6.867 449,599 -0.15(-2.09%)
Apr 05, 2004 6.982 7.178 6.885 7.014 627,169 +0.04(+0.59%)
Apr 02, 2004 7.008 7.120 6.785 6.973 503,188 +0.12(+1.71%)
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.