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

Research Frontiers (NQ: REFR )

2.238 -0.042 (-1.82%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.310 2.330 2.190 2.280 9,702 -0.03(-1.30%)
Sep 25, 2024 2.300 2.330 2.175 2.310 21,805 +0.02(+0.87%)
Sep 24, 2024 2.076 2.300 2.076 2.290 29,531 +0.04(+1.78%)
Sep 23, 2024 2.290 2.290 2.125 2.250 20,580 -0.07(-3.02%)
Sep 20, 2024 1.930 2.350 1.920 2.320 155,284 +0.38(+19.59%)
Sep 19, 2024 1.910 2.000 1.900 1.940 7,299 +0.11(+6.01%)
Sep 18, 2024 1.986 1.986 1.830 1.830 40,846 -0.13(-6.63%)
Sep 17, 2024 1.920 2.120 1.920 1.960 28,594 +0.05(+2.62%)
Sep 16, 2024 1.960 2.120 1.910 1.910 47,204 -0.08(-4.02%)
Sep 13, 2024 1.990 2.070 1.970 1.990 36,053 +0.00(+0.00%)
Sep 12, 2024 1.970 2.090 1.970 1.990 4,445 +0.01(+0.51%)
Sep 11, 2024 2.000 2.090 1.910 1.980 29,184 -0.02(-1.00%)
Sep 10, 2024 2.070 2.070 2.000 2.000 2,769 -0.08(-3.85%)
Sep 09, 2024 2.090 2.100 2.020 2.080 13,671 -0.01(-0.48%)
Sep 06, 2024 2.090 2.090 2.020 2.090 15,500 +0.02(+0.97%)
Sep 05, 2024 2.175 2.175 2.040 2.070 11,894 +0.00(+0.00%)
Sep 04, 2024 2.100 2.170 2.050 2.070 5,912 -0.09(-4.17%)
Sep 03, 2024 2.220 2.220 2.100 2.160 17,479 +0.00(+0.00%)
Aug 30, 2024 2.190 2.200 2.139 2.160 12,832 -0.04(-1.82%)
Aug 29, 2024 2.220 2.250 2.121 2.200 24,554 -0.05(-2.22%)
Aug 28, 2024 2.265 2.265 2.240 2.250 985 -0.01(-0.46%)
Aug 27, 2024 2.290 2.310 2.195 2.260 24,133 -0.06(-2.57%)
Aug 26, 2024 2.380 2.381 2.260 2.320 5,885 -0.03(-1.28%)
Aug 23, 2024 2.310 2.350 2.296 2.350 22,049 +0.05(+2.17%)
Aug 22, 2024 2.300 2.390 2.260 2.300 16,146 -0.02(-0.86%)
Aug 21, 2024 2.250 2.390 2.230 2.320 26,473 +0.09(+4.04%)
Aug 20, 2024 2.210 2.330 2.210 2.230 19,857 -0.09(-3.88%)
Aug 19, 2024 2.290 2.330 2.200 2.320 26,453 +0.15(+6.91%)
Aug 16, 2024 2.180 2.210 2.120 2.170 19,977 +0.02(+0.93%)
Aug 15, 2024 2.200 2.210 2.140 2.150 19,009 +0.00(+0.00%)
Aug 14, 2024 2.140 2.215 2.140 2.150 5,926 -0.01(-0.46%)
Aug 13, 2024 2.200 2.220 2.120 2.160 13,604 -0.10(-4.42%)
Aug 12, 2024 2.320 2.330 2.250 2.260 13,462 -0.05(-2.16%)
Aug 09, 2024 2.020 2.350 2.020 2.310 91,035 +0.08(+3.59%)
Aug 08, 2024 2.020 2.300 2.000 2.230 82,013 +0.21(+10.40%)
Aug 07, 2024 1.940 2.100 1.930 2.020 47,437 +0.10(+5.21%)
Aug 06, 2024 1.800 1.950 1.800 1.920 11,284 +0.10(+5.49%)
Aug 05, 2024 1.800 1.850 1.790 1.820 36,948 -0.04(-2.15%)
Aug 02, 2024 2.000 2.000 1.850 1.860 54,166 -0.04(-2.36%)
Aug 01, 2024 1.970 1.980 1.880 1.905 33,162 -0.06(-3.30%)
Jul 31, 2024 1.880 1.990 1.880 1.970 24,534 +0.10(+5.35%)
Jul 30, 2024 1.890 1.920 1.850 1.870 27,559 -0.05(-2.60%)
Jul 29, 2024 1.924 1.930 1.850 1.920 18,132 -0.02(-1.03%)
Jul 26, 2024 1.850 2.000 1.850 1.940 3,388 +0.09(+4.86%)
Jul 25, 2024 1.930 1.930 1.850 1.850 28,180 -0.08(-4.15%)
Jul 24, 2024 1.940 1.970 1.850 1.930 30,972 -0.03(-1.53%)
Jul 23, 2024 1.910 2.000 1.840 1.960 24,202 +0.02(+1.03%)
Jul 22, 2024 1.980 1.981 1.880 1.940 26,150 -0.04(-2.02%)
Jul 19, 2024 1.960 2.000 1.960 1.980 25,989 -0.02(-1.00%)
Jul 18, 2024 2.050 2.050 1.967 2.000 16,536 -0.02(-0.99%)
Jul 17, 2024 2.050 2.070 1.970 2.020 32,244 -0.02(-0.98%)
Jul 16, 2024 2.110 2.110 1.960 2.040 25,496 -0.01(-0.49%)
Jul 15, 2024 2.120 2.150 1.980 2.050 42,015 -0.07(-3.30%)
Jul 12, 2024 1.900 2.170 1.880 2.120 84,320 +0.23(+12.17%)
Jul 11, 2024 1.920 1.960 1.890 1.890 14,585 +0.01(+0.53%)
Jul 10, 2024 1.930 2.100 1.860 1.880 40,616 -0.14(-6.93%)
Jul 09, 2024 1.860 2.090 1.835 2.020 37,749 +0.15(+8.02%)
Jul 08, 2024 1.960 1.960 1.870 1.870 4,435 -0.08(-4.10%)
Jul 05, 2024 1.930 1.970 1.890 1.950 18,591 +0.01(+0.52%)
Jul 03, 2024 1.890 1.980 1.890 1.940 7,338 +0.10(+5.43%)
Jul 02, 2024 1.800 1.920 1.800 1.840 44,183 +0.05(+2.79%)
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.