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 (%)
Apr 30, 2019 3.300 3.335 3.200 3.200 18,732 -0.13(-3.90%)
Apr 29, 2019 3.300 3.330 3.190 3.330 9,586 -0.06(-1.77%)
Apr 26, 2019 3.160 3.430 3.150 3.390 20,500 +0.25(+7.96%)
Apr 25, 2019 3.190 3.250 3.111 3.140 9,879 -0.12(-3.68%)
Apr 24, 2019 3.260 3.465 3.050 3.260 80,621 -0.32(-8.94%)
Apr 23, 2019 3.690 3.690 3.290 3.580 24,302 -0.16(-4.28%)
Apr 22, 2019 3.590 3.740 3.580 3.740 22,788 +0.15(+4.18%)
Apr 18, 2019 3.600 3.600 3.500 3.590 16,200 -0.11(-2.97%)
Apr 17, 2019 3.766 3.766 3.700 3.700 3,576 +0.00(+0.00%)
Apr 16, 2019 3.797 3.797 3.700 3.700 2,668 -0.05(-1.33%)
Apr 15, 2019 3.750 4.100 3.740 3.750 38,579 +0.03(+0.81%)
Apr 12, 2019 3.810 3.810 3.720 3.720 1,700 -0.05(-1.33%)
Apr 11, 2019 3.670 3.790 3.630 3.770 9,343 +0.14(+3.86%)
Apr 10, 2019 3.800 3.850 3.620 3.630 32,502 -0.13(-3.46%)
Apr 09, 2019 3.830 3.830 3.760 3.760 4,700 -0.14(-3.59%)
Apr 08, 2019 3.820 3.906 3.785 3.900 12,968 +0.04(+1.04%)
Apr 05, 2019 3.930 3.930 3.830 3.860 10,400 -0.03(-0.77%)
Apr 04, 2019 3.920 3.974 3.810 3.890 16,141 +0.10(+2.64%)
Apr 03, 2019 3.930 3.970 3.790 3.790 5,967 -0.07(-1.79%)
Apr 02, 2019 3.860 3.982 3.800 3.859 22,033 -0.02(-0.54%)
Apr 01, 2019 3.970 3.970 3.880 3.880 13,862 -0.10(-2.51%)
Mar 29, 2019 4.000 4.270 3.790 3.980 106,500 -0.35(-8.08%)
Mar 28, 2019 4.350 4.400 4.300 4.330 8,970 -0.03(-0.60%)
Mar 27, 2019 4.340 4.450 4.280 4.356 8,728 +0.16(+3.72%)
Mar 26, 2019 4.340 4.440 4.039 4.200 11,635 -0.15(-3.45%)
Mar 25, 2019 4.360 4.393 4.350 4.350 2,289 -0.07(-1.54%)
Mar 22, 2019 4.490 4.490 4.320 4.418 7,900 -0.08(-1.82%)
Mar 21, 2019 4.470 4.800 4.400 4.500 17,062 +0.10(+2.27%)
Mar 20, 2019 4.050 4.500 4.050 4.400 33,849 +0.40(+10.00%)
Mar 19, 2019 4.050 4.145 4.000 4.000 5,836 +0.00(+0.00%)
Mar 18, 2019 3.950 4.100 3.950 4.000 10,236 +0.03(+0.76%)
Mar 15, 2019 3.990 4.100 3.960 3.970 30,800 +0.01(+0.25%)
Mar 14, 2019 3.978 3.978 3.960 3.960 1,159 +0.06(+1.54%)
Mar 13, 2019 3.880 3.999 3.810 3.900 11,845 +0.00(+0.00%)
Mar 12, 2019 3.870 3.900 3.800 3.900 6,825 +0.10(+2.63%)
Mar 11, 2019 3.910 3.970 3.800 3.800 10,725 +0.00(+0.00%)
Mar 08, 2019 3.885 3.930 3.800 3.800 2,300 -0.11(-2.91%)
Mar 07, 2019 3.940 3.990 3.819 3.914 5,238 +0.05(+1.23%)
Mar 06, 2019 3.840 3.900 3.840 3.866 5,467 +0.02(+0.42%)
Mar 05, 2019 3.850 3.970 3.801 3.850 13,909 +0.01(+0.26%)
Mar 04, 2019 3.820 3.890 3.820 3.840 20,375 -0.08(-2.04%)
Mar 01, 2019 3.940 4.050 3.900 3.920 4,400 -0.06(-1.59%)
Feb 28, 2019 3.961 4.000 3.900 3.983 3,643 +0.07(+1.88%)
Feb 27, 2019 3.900 4.000 3.860 3.910 7,324 -0.11(-2.74%)
Feb 26, 2019 4.050 4.050 3.990 4.020 8,588 -0.02(-0.50%)
Feb 25, 2019 4.000 4.070 4.000 4.040 2,998 +0.13(+3.33%)
Feb 22, 2019 4.030 4.100 3.910 3.910 14,000 -0.09(-2.25%)
Feb 21, 2019 4.000 4.100 3.841 4.000 5,048 +0.02(+0.50%)
Feb 20, 2019 4.000 4.100 3.980 3.980 8,623 -0.02(-0.50%)
Feb 19, 2019 3.950 4.050 3.950 4.000 9,009 +0.09(+2.30%)
Feb 15, 2019 3.950 3.980 3.910 3.910 1,900 +0.04(+1.03%)
Feb 14, 2019 3.950 4.080 3.800 3.870 4,314 -0.02(-0.51%)
Feb 13, 2019 3.970 3.970 3.890 3.890 6,939 -0.01(-0.26%)
Feb 12, 2019 3.850 3.990 3.850 3.900 2,535 +0.10(+2.63%)
Feb 11, 2019 3.800 3.920 3.800 3.800 8,364 +0.01(+0.26%)
Feb 08, 2019 3.810 3.900 3.790 3.790 1,400 -0.11(-2.82%)
Feb 07, 2019 3.950 3.950 3.840 3.900 9,758 -0.08(-1.89%)
Feb 06, 2019 4.020 4.040 3.935 3.975 2,604 +0.10(+2.45%)
Feb 05, 2019 3.953 4.020 3.860 3.880 3,785 -0.05(-1.27%)
Feb 04, 2019 4.000 4.020 3.930 3.930 6,384 -0.02(-0.51%)
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.