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

Telos Corp (NQ: TLS )

3.670 +0.090 (+2.51%)
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 (%)
May 17, 2024 3.690 3.748 3.515 3.670 291,386 +0.09(+2.51%)
May 16, 2024 3.900 3.910 3.560 3.580 434,103 -0.36(-9.14%)
May 15, 2024 3.430 4.040 3.380 3.940 1,348,640 +0.77(+24.29%)
May 14, 2024 3.000 3.180 3.000 3.170 539,564 +0.17(+5.67%)
May 13, 2024 3.420 3.420 2.960 3.000 615,497 -0.42(-12.28%)
May 10, 2024 3.730 3.850 3.360 3.420 1,244,643 +0.04(+1.18%)
May 09, 2024 3.350 3.400 3.290 3.380 314,825 -0.01(-0.29%)
May 08, 2024 3.620 3.620 3.380 3.390 273,210 -0.28(-7.63%)
May 07, 2024 3.710 3.755 3.660 3.670 244,935 -0.02(-0.54%)
May 06, 2024 3.510 3.725 3.510 3.690 253,572 +0.19(+5.43%)
May 03, 2024 3.540 3.640 3.475 3.500 215,792 -0.01(-0.28%)
May 02, 2024 3.500 3.570 3.471 3.510 209,894 +0.03(+0.86%)
May 01, 2024 3.470 3.585 3.462 3.480 226,323 +0.04(+1.16%)
Apr 30, 2024 3.520 3.555 3.415 3.440 241,672 -0.16(-4.44%)
Apr 29, 2024 3.570 3.930 3.560 3.600 410,194 +0.03(+0.84%)
Apr 26, 2024 3.570 3.620 3.530 3.570 163,353 +0.05(+1.42%)
Apr 25, 2024 3.430 3.530 3.370 3.520 231,811 +0.03(+0.86%)
Apr 24, 2024 3.450 3.560 3.410 3.490 246,765 +0.05(+1.45%)
Apr 23, 2024 3.360 3.530 3.360 3.440 239,613 +0.10(+2.99%)
Apr 22, 2024 3.330 3.400 3.250 3.340 322,405 +0.02(+0.60%)
Apr 19, 2024 3.280 3.395 3.250 3.320 227,668 +0.02(+0.61%)
Apr 18, 2024 3.300 3.380 3.200 3.300 254,735 +0.00(+0.00%)
Apr 17, 2024 3.350 3.390 3.290 3.300 159,587 -0.05(-1.49%)
Apr 16, 2024 3.450 3.480 3.340 3.350 206,038 -0.12(-3.46%)
Apr 15, 2024 3.550 3.680 3.350 3.470 501,791 -0.13(-3.61%)
Apr 12, 2024 3.880 3.880 3.590 3.600 373,661 -0.28(-7.22%)
Apr 11, 2024 3.970 3.970 3.845 3.880 270,515 -0.08(-2.02%)
Apr 10, 2024 4.140 4.140 3.960 3.960 320,554 -0.22(-5.26%)
Apr 09, 2024 4.360 4.435 4.155 4.180 298,517 -0.19(-4.35%)
Apr 08, 2024 4.100 4.370 4.100 4.370 228,226 +0.29(+7.11%)
Apr 05, 2024 4.110 4.160 4.060 4.080 320,158 -0.07(-1.69%)
Apr 04, 2024 4.190 4.260 4.120 4.150 355,108 +0.01(+0.24%)
Apr 03, 2024 4.180 4.230 4.040 4.140 276,537 -0.03(-0.72%)
Apr 02, 2024 4.170 4.250 4.105 4.170 269,884 -0.07(-1.65%)
Apr 01, 2024 4.210 4.295 4.160 4.240 320,952 +0.08(+1.92%)
Mar 28, 2024 4.130 4.180 4.180 4.160 380,653 +0.02(+0.48%)
Mar 27, 2024 4.020 4.140 3.990 4.140 250,539 +0.12(+2.99%)
Mar 26, 2024 3.950 4.120 3.940 4.020 284,136 +0.07(+1.77%)
Mar 25, 2024 3.980 3.999 3.850 3.950 386,641 -0.03(-0.75%)
Mar 22, 2024 4.430 4.470 3.980 3.980 469,095 -0.49(-10.96%)
Mar 21, 2024 4.400 4.480 4.100 4.470 1,209,039 +0.10(+2.29%)
Mar 20, 2024 4.180 4.440 4.015 4.370 542,408 +0.23(+5.56%)
Mar 19, 2024 3.900 4.205 3.860 4.140 453,365 +0.21(+5.34%)
Mar 18, 2024 4.100 4.550 3.905 3.930 1,133,836 -0.03(-0.76%)
Mar 15, 2024 3.330 3.980 3.290 3.960 1,720,396 +0.81(+25.71%)
Mar 14, 2024 3.290 3.330 3.110 3.150 471,404 -0.16(-4.83%)
Mar 13, 2024 3.250 3.490 3.250 3.310 334,884 -0.02(-0.60%)
Mar 12, 2024 3.330 3.380 3.130 3.330 854,074 +0.01(+0.30%)
Mar 11, 2024 3.640 3.640 3.125 3.320 642,806 -0.35(-9.54%)
Mar 08, 2024 3.590 3.715 3.570 3.670 175,496 +0.11(+3.09%)
Mar 07, 2024 3.560 3.630 3.475 3.560 173,792 +0.01(+0.28%)
Mar 06, 2024 3.670 3.720 3.535 3.550 217,353 -0.05(-1.39%)
Mar 05, 2024 3.680 3.690 3.540 3.600 243,003 -0.10(-2.70%)
Mar 04, 2024 3.820 3.820 3.640 3.700 220,578 -0.10(-2.63%)
Mar 01, 2024 3.690 3.820 3.580 3.800 259,632 +0.13(+3.54%)
Feb 29, 2024 3.730 3.790 3.640 3.670 333,831 +0.02(+0.55%)
Feb 28, 2024 3.720 3.810 3.615 3.650 253,651 -0.09(-2.41%)
Feb 27, 2024 3.750 3.760 3.630 3.740 270,423 -0.02(-0.53%)
Feb 26, 2024 3.750 3.880 3.690 3.760 359,914 +0.03(+0.80%)
Feb 23, 2024 3.500 3.735 3.450 3.730 424,117 +0.22(+6.27%)
Feb 22, 2024 3.700 3.702 3.455 3.510 403,200 -0.15(-4.10%)
Feb 21, 2024 4.120 4.120 3.620 3.660 426,272 -0.52(-12.44%)
Feb 20, 2024 4.000 4.235 4.000 4.180 226,172 +0.08(+1.95%)
Feb 16, 2024 4.010 4.110 3.925 4.100 379,756 +0.08(+1.99%)
Feb 15, 2024 4.090 4.090 3.870 4.020 258,658 -0.02(-0.50%)
Feb 14, 2024 3.950 4.070 3.900 4.040 202,924 +0.14(+3.59%)
Feb 13, 2024 4.220 4.220 3.900 3.900 261,743 -0.45(-10.34%)
Feb 12, 2024 4.300 4.430 4.260 4.350 269,336 +0.06(+1.40%)
Feb 09, 2024 4.170 4.320 4.140 4.290 243,878 +0.15(+3.62%)
Feb 08, 2024 4.020 4.230 4.020 4.140 307,795 +0.10(+2.48%)
Feb 07, 2024 4.290 4.290 4.040 4.040 261,815 -0.21(-4.94%)
Feb 06, 2024 3.810 4.250 3.800 4.250 342,604 +0.44(+11.55%)
Feb 05, 2024 3.900 3.900 3.720 3.810 292,548 -0.09(-2.31%)
Feb 02, 2024 3.900 3.910 3.751 3.900 324,707 -0.04(-1.02%)
Feb 01, 2024 4.040 4.110 3.885 3.940 270,696 -0.10(-2.48%)
Jan 31, 2024 4.010 4.165 3.990 4.040 303,176 +0.03(+0.75%)
Jan 30, 2024 4.180 4.180 3.905 4.010 821,511 -0.16(-3.84%)
Jan 29, 2024 4.160 4.240 4.010 4.170 443,510 -0.05(-1.18%)
Jan 26, 2024 4.070 4.300 4.070 4.220 321,332 +0.18(+4.46%)
Jan 25, 2024 4.070 4.095 3.920 4.040 311,608 +0.00(+0.00%)
Jan 24, 2024 4.390 4.474 4.015 4.040 451,156 -0.34(-7.76%)
Jan 23, 2024 4.390 4.600 4.359 4.380 474,647 +0.01(+0.23%)
Jan 22, 2024 4.000 4.380 3.970 4.370 447,524 +0.42(+10.63%)
Jan 19, 2024 4.010 4.013 3.810 3.950 600,511 -0.02(-0.50%)
Jan 18, 2024 4.030 4.060 3.840 3.970 405,726 -0.05(-1.24%)
Jan 17, 2024 4.200 4.200 3.980 4.020 575,235 -0.23(-5.41%)
Jan 16, 2024 4.680 4.680 4.175 4.250 532,774 -0.40(-8.60%)
Jan 12, 2024 4.500 4.660 4.430 4.650 465,791 +0.21(+4.73%)
Jan 11, 2024 4.280 4.450 4.120 4.440 498,529 +0.23(+5.46%)
Jan 10, 2024 4.110 4.298 4.050 4.210 471,014 +0.10(+2.43%)
Jan 09, 2024 3.910 4.160 3.905 4.110 398,114 +0.17(+4.31%)
Jan 08, 2024 4.220 4.220 3.920 3.940 537,986 -0.28(-6.64%)
Jan 05, 2024 3.910 4.250 3.860 4.220 463,747 +0.31(+7.93%)
Jan 04, 2024 3.920 3.965 3.830 3.910 530,024 -0.01(-0.26%)
Jan 03, 2024 4.030 4.180 3.880 3.920 405,101 -0.15(-3.69%)
Jan 02, 2024 3.640 4.100 3.620 4.070 462,593 +0.42(+11.51%)
Dec 29, 2023 3.820 3.850 3.580 3.650 876,435 -0.16(-4.20%)
Dec 28, 2023 3.840 3.910 3.760 3.810 427,331 -0.02(-0.52%)
Dec 27, 2023 3.950 3.965 3.780 3.830 501,643 -0.09(-2.30%)
Dec 26, 2023 3.910 4.010 3.775 3.920 516,550 +0.09(+2.35%)
Dec 22, 2023 3.980 3.980 3.830 3.830 248,174 -0.12(-3.04%)
Dec 21, 2023 4.060 4.090 3.860 3.950 420,730 -0.05(-1.25%)
Dec 20, 2023 4.160 4.260 3.980 4.000 474,938 -0.20(-4.76%)
Dec 19, 2023 4.050 4.240 3.850 4.200 290,095 +0.15(+3.70%)
Dec 18, 2023 4.000 4.450 3.970 4.050 573,920 +0.09(+2.27%)
Dec 15, 2023 3.830 3.960 3.750 3.960 480,860 +0.10(+2.59%)
Dec 14, 2023 3.970 4.110 3.730 3.860 727,025 -0.08(-2.03%)
Dec 13, 2023 4.110 4.140 3.640 3.940 771,474 -0.17(-4.14%)
Dec 12, 2023 4.390 4.390 4.031 4.110 700,673 -0.28(-6.38%)
Dec 11, 2023 4.530 4.590 4.281 4.390 312,993 -0.05(-1.13%)
Dec 08, 2023 4.600 4.660 4.270 4.440 513,609 -0.12(-2.63%)
Dec 07, 2023 4.740 4.770 4.440 4.560 430,061 -0.14(-2.98%)
Dec 06, 2023 4.290 5.000 4.270 4.700 918,369 +0.44(+10.33%)
Dec 05, 2023 4.180 4.270 4.080 4.260 519,695 +0.16(+3.90%)
Dec 04, 2023 4.250 4.295 3.960 4.100 577,797 -0.15(-3.53%)
Dec 01, 2023 4.110 4.250 4.030 4.250 373,132 +0.14(+3.41%)
Nov 30, 2023 4.030 4.250 3.940 4.110 459,951 +0.08(+1.99%)
Nov 29, 2023 3.970 4.130 3.950 4.030 289,866 +0.03(+0.75%)
Nov 28, 2023 3.740 4.050 3.720 4.000 442,731 +0.24(+6.38%)
Nov 27, 2023 4.140 4.170 3.730 3.760 743,218 -0.37(-8.96%)
Nov 24, 2023 3.900 4.190 3.900 4.130 348,510 +0.19(+4.82%)
Nov 22, 2023 3.900 3.960 3.780 3.940 440,590 +0.04(+1.03%)
Nov 21, 2023 3.870 3.980 3.780 3.900 461,838 +0.03(+0.78%)
Nov 20, 2023 3.890 3.980 3.800 3.870 460,521 -0.08(-2.03%)
Nov 17, 2023 3.850 4.090 3.740 3.950 412,656 +0.14(+3.67%)
Nov 16, 2023 3.700 3.850 3.560 3.810 446,947 +0.08(+2.14%)
Nov 15, 2023 4.290 4.390 3.650 3.730 660,322 -0.52(-12.24%)
Nov 14, 2023 3.780 4.270 3.770 4.250 536,387 +0.47(+12.43%)
Nov 13, 2023 3.850 4.061 3.720 3.780 819,474 -0.04(-1.05%)
Nov 10, 2023 3.200 3.960 3.190 3.820 3,851,762 +0.78(+25.66%)
Nov 09, 2023 3.340 3.500 3.040 3.040 1,099,693 -0.02(-0.65%)
Nov 08, 2023 3.030 3.082 2.880 3.060 501,426 +0.07(+2.34%)
Nov 07, 2023 2.920 3.010 2.900 2.990 342,048 +0.10(+3.46%)
Nov 06, 2023 2.600 2.930 2.600 2.890 599,121 +0.23(+8.65%)
Nov 03, 2023 2.450 2.695 2.440 2.660 433,977 +0.24(+9.92%)
Nov 02, 2023 2.260 2.430 2.240 2.420 370,703 +0.19(+8.52%)
Nov 01, 2023 2.300 2.320 2.170 2.230 233,765 -0.09(-3.88%)
Oct 31, 2023 2.450 2.450 2.305 2.320 148,562 -0.10(-4.13%)
Oct 30, 2023 2.340 2.465 2.340 2.420 182,673 +0.07(+2.98%)
Oct 27, 2023 2.310 2.380 2.262 2.350 165,046 +0.03(+1.29%)
Oct 26, 2023 2.300 2.345 2.220 2.320 227,035 +0.08(+3.57%)
Oct 25, 2023 2.340 2.340 2.225 2.240 199,293 -0.12(-5.08%)
Oct 24, 2023 2.300 2.405 2.300 2.360 162,139 +0.08(+3.51%)
Oct 23, 2023 2.280 2.345 2.190 2.280 211,116 -0.05(-2.15%)
Oct 20, 2023 2.490 2.490 2.285 2.330 348,948 -0.17(-6.80%)
Oct 19, 2023 2.520 2.535 2.430 2.500 218,389 -0.03(-1.19%)
Oct 18, 2023 2.450 2.530 2.450 2.530 145,598 +0.06(+2.43%)
Oct 17, 2023 2.480 2.490 2.440 2.470 204,922 -0.03(-1.20%)
Oct 16, 2023 2.380 2.525 2.360 2.500 262,478 +0.13(+5.49%)
Oct 13, 2023 2.320 2.390 2.257 2.370 281,162 +0.06(+2.60%)
Oct 12, 2023 2.330 2.330 2.135 2.310 228,778 +0.05(+2.21%)
Oct 11, 2023 2.390 2.420 2.260 2.260 145,115 -0.13(-5.44%)
Oct 10, 2023 2.500 2.583 2.370 2.390 261,306 -0.17(-6.64%)
Oct 09, 2023 2.510 2.565 2.450 2.560 269,263 +0.01(+0.39%)
Oct 06, 2023 2.530 2.610 2.470 2.550 166,250 -0.01(-0.39%)
Oct 05, 2023 2.450 2.570 2.440 2.560 207,369 +0.11(+4.49%)
Oct 04, 2023 2.340 2.540 2.340 2.450 240,931 +0.03(+1.24%)
Oct 03, 2023 2.350 2.440 2.350 2.420 292,184 +0.05(+2.11%)
Oct 02, 2023 2.410 2.470 2.310 2.370 451,513 -0.02(-0.84%)
Sep 29, 2023 2.200 2.410 2.200 2.390 327,547 +0.13(+5.75%)
Sep 28, 2023 2.170 2.300 2.140 2.260 378,865 +0.09(+4.15%)
Sep 27, 2023 2.100 2.200 2.039 2.170 564,511 +0.23(+11.86%)
Sep 26, 2023 1.880 1.955 1.870 1.940 183,653 +0.03(+1.57%)
Sep 25, 2023 1.920 1.930 1.900 1.910 173,599 -0.02(-1.04%)
Sep 22, 2023 1.990 2.066 1.930 1.930 282,798 -0.05(-2.53%)
Sep 21, 2023 1.900 2.020 1.880 1.980 280,908 -0.01(-0.50%)
Sep 20, 2023 2.080 2.125 1.980 1.990 266,476 -0.09(-4.33%)
Sep 19, 2023 1.990 2.100 1.950 2.080 219,251 +0.07(+3.48%)
Sep 18, 2023 2.040 2.060 1.980 2.010 186,374 -0.02(-0.99%)
Sep 15, 2023 2.070 2.098 2.020 2.030 333,488 -0.04(-1.93%)
Sep 14, 2023 2.070 2.140 2.060 2.070 239,139 -0.01(-0.48%)
Sep 13, 2023 2.070 2.107 2.010 2.080 199,510 -0.01(-0.48%)
Sep 12, 2023 2.170 2.170 2.040 2.090 405,073 -0.02(-0.95%)
Sep 11, 2023 2.100 2.160 2.050 2.110 216,749 -0.02(-0.94%)
Sep 08, 2023 2.190 2.200 2.095 2.130 263,880 -0.06(-2.74%)
Sep 07, 2023 2.210 2.237 2.146 2.190 259,232 -0.07(-3.10%)
Sep 06, 2023 2.280 2.375 2.260 2.260 220,686 -0.04(-1.74%)
Sep 05, 2023 2.540 2.555 2.300 2.300 231,920 -0.24(-9.45%)
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.