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

Network-1 Sec Solu (NY: NTIP )

1.330 -0.020 (-1.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 1.370 1.390 1.330 1.330 3,527 -0.02(-1.48%)
Oct 17, 2024 1.300 1.350 1.270 1.350 25,481 +0.06(+4.65%)
Oct 16, 2024 1.260 1.300 1.250 1.290 67,995 +0.04(+3.20%)
Oct 15, 2024 1.300 1.300 1.240 1.250 123,477 -0.03(-2.34%)
Oct 14, 2024 1.330 1.363 1.270 1.280 104,303 -0.06(-4.48%)
Oct 11, 2024 1.340 1.386 1.340 1.340 20,004 -0.01(-0.74%)
Oct 10, 2024 1.380 1.390 1.350 1.350 29,864 -0.02(-1.46%)
Oct 09, 2024 1.360 1.400 1.350 1.370 65,231 -0.01(-0.72%)
Oct 08, 2024 1.380 1.450 1.380 1.380 24,893 +0.00(+0.00%)
Oct 07, 2024 1.410 1.411 1.360 1.380 54,179 +0.00(+0.00%)
Oct 04, 2024 1.370 1.390 1.360 1.380 48,863 +0.01(+0.73%)
Oct 03, 2024 1.370 1.400 1.370 1.370 24,283 -0.01(-0.72%)
Oct 02, 2024 1.380 1.410 1.370 1.380 33,861 -0.02(-1.43%)
Oct 01, 2024 1.400 1.470 1.380 1.400 56,297 +0.00(+0.00%)
Sep 30, 2024 1.460 1.473 1.360 1.400 27,509 -0.04(-2.78%)
Sep 27, 2024 1.470 1.497 1.400 1.440 30,560 -0.01(-0.69%)
Sep 26, 2024 1.500 1.530 1.420 1.450 47,833 -0.01(-0.68%)
Sep 25, 2024 1.435 1.540 1.425 1.460 24,180 -0.01(-0.68%)
Sep 24, 2024 1.500 1.500 1.430 1.470 36,037 +0.00(+0.00%)
Sep 23, 2024 1.750 1.750 1.455 1.470 86,041 -0.31(-17.42%)
Sep 20, 2024 1.540 1.780 1.540 1.780 47,608 +0.23(+14.84%)
Sep 19, 2024 1.602 1.602 1.540 1.550 5,620 +0.01(+0.65%)
Sep 18, 2024 1.550 1.560 1.540 1.540 6,734 -0.01(-0.65%)
Sep 17, 2024 1.540 1.570 1.540 1.550 47,786 +0.01(+0.65%)
Sep 16, 2024 1.570 1.620 1.540 1.540 6,113 -0.00(-0.01%)
Sep 13, 2024 1.540 1.549 1.520 1.540 9,425 +0.01(+0.66%)
Sep 12, 2024 1.530 1.560 1.500 1.530 13,915 -0.07(-4.38%)
Sep 11, 2024 1.561 1.600 1.513 1.600 9,407 +0.09(+5.77%)
Sep 10, 2024 1.542 1.542 1.493 1.513 4,114 -0.03(-1.89%)
Sep 09, 2024 1.503 1.558 1.503 1.542 4,885 -0.01(-0.63%)
Sep 06, 2024 1.503 1.552 1.503 1.552 2,757 +0.03(+1.91%)
Sep 05, 2024 1.532 1.532 1.522 1.522 1,108 +0.02(+1.29%)
Sep 04, 2024 1.503 1.527 1.503 1.503 1,118 -0.00(-0.32%)
Sep 03, 2024 1.522 1.542 1.493 1.508 22,756 -0.07(-4.24%)
Aug 30, 2024 1.575 1.575 1.575 1.575 519 +0.06(+3.76%)
Aug 29, 2024 1.648 1.648 1.518 1.518 12,899 -0.00(-0.32%)
Aug 28, 2024 1.513 1.522 1.503 1.522 4,587 -0.03(-1.84%)
Aug 27, 2024 1.513 1.552 1.513 1.551 6,667 +0.05(+3.19%)
Aug 26, 2024 1.518 1.518 1.503 1.503 855 -0.01(-0.64%)
Aug 23, 2024 1.503 1.581 1.503 1.513 612 +0.01(+0.65%)
Aug 22, 2024 1.522 1.524 1.503 1.503 10,191 -0.05(-3.13%)
Aug 21, 2024 1.610 1.619 1.542 1.552 4,453 -0.04(-2.44%)
Aug 20, 2024 1.571 1.610 1.513 1.590 13,138 +0.04(+2.50%)
Aug 19, 2024 1.561 1.566 1.547 1.552 2,812 -0.01(-0.62%)
Aug 16, 2024 1.503 1.610 1.503 1.561 603 +0.06(+3.87%)
Aug 15, 2024 1.532 1.532 1.503 1.503 723 -0.05(-3.13%)
Aug 14, 2024 1.552 1.561 1.552 1.552 16,223 +0.04(+2.56%)
Aug 13, 2024 1.493 1.513 1.493 1.513 1,193 +0.02(+1.30%)
Aug 12, 2024 1.493 1.494 1.493 1.493 3,305 +0.00(+0.00%)
Aug 09, 2024 1.503 1.503 1.493 1.493 7,495 -0.02(-1.28%)
Aug 08, 2024 1.532 1.600 1.503 1.513 39,596 +0.00(+0.00%)
Aug 07, 2024 1.629 1.629 1.513 1.513 11,202 -0.04(-2.49%)
Aug 06, 2024 1.563 1.563 1.541 1.551 2,966 +0.03(+1.90%)
Aug 05, 2024 1.513 1.581 1.503 1.522 4,180 +0.01(+0.64%)
Aug 02, 2024 1.600 1.600 1.513 1.513 6,152 -0.02(-1.27%)
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.