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

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)
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 (%)
Jan 31, 2019 713.89 722.93 682.60 697.41 13,254 -18.21(-2.54%)
Jan 30, 2019 720.82 731.20 712.75 715.62 9,585 -3.45(-0.48%)
Jan 29, 2019 722.82 722.82 717.20 719.07 5,562 -5.06(-0.70%)
Jan 28, 2019 727.33 731.78 720.00 724.13 6,070 -5.23(-0.72%)
Jan 25, 2019 731.11 732.63 714.87 729.36 10,908 -3.40(-0.46%)
Jan 24, 2019 729.46 734.03 724.22 732.76 6,591 +9.01(+1.25%)
Jan 23, 2019 724.68 725.62 720.19 723.75 7,171 +3.74(+0.52%)
Jan 22, 2019 716.73 720.25 706.63 720.01 9,756 +3.91(+0.55%)
Jan 18, 2019 709.28 720.01 708.66 716.10 8,448 +9.68(+1.37%)
Jan 17, 2019 690.93 714.96 690.93 706.42 11,803 +11.68(+1.68%)
Jan 16, 2019 684.47 695.51 684.47 694.74 3,658 +14.48(+2.13%)
Jan 15, 2019 676.99 680.34 674.66 680.26 7,699 +2.40(+0.35%)
Jan 14, 2019 684.67 684.67 673.51 677.85 2,727 -19.61(-2.81%)
Jan 11, 2019 693.65 698.31 679.89 697.46 5,561 +1.96(+0.28%)
Jan 10, 2019 687.80 700.09 687.80 695.50 6,045 +2.61(+0.38%)
Jan 09, 2019 673.25 694.88 673.25 692.89 18,739 +20.87(+3.11%)
Jan 08, 2019 678.59 678.59 660.64 672.02 14,917 +6.25(+0.94%)
Jan 07, 2019 666.61 666.72 655.40 665.77 11,235 +1.96(+0.30%)
Jan 04, 2019 674.29 679.99 655.79 663.81 9,304 -5.80(-0.87%)
Jan 03, 2019 681.67 681.67 669.54 669.61 10,082 -15.83(-2.31%)
Jan 02, 2019 683.87 689.40 668.58 685.44 20,196 -7.53(-1.09%)
Dec 31, 2018 690.27 693.83 672.56 692.96 14,758 +7.29(+1.06%)
Dec 28, 2018 663.89 685.67 663.89 685.67 9,517 +19.90(+2.99%)
Dec 27, 2018 646.79 665.77 635.96 665.77 10,279 +13.80(+2.12%)
Dec 26, 2018 646.14 656.06 637.71 651.97 14,743 +12.29(+1.92%)
Dec 24, 2018 635.85 649.76 635.85 639.68 1,818 +1.30(+0.20%)
Dec 21, 2018 637.08 641.92 627.48 638.38 24,703 -3.50(-0.54%)
Dec 20, 2018 656.84 656.84 636.22 641.88 17,827 -15.91(-2.42%)
Dec 19, 2018 675.12 678.86 652.68 657.79 20,952 -21.17(-3.12%)
Dec 18, 2018 710.42 714.40 678.96 678.96 15,412 -29.62(-4.18%)
Dec 17, 2018 724.54 724.68 708.58 708.58 15,239 -17.50(-2.41%)
Dec 14, 2018 713.48 726.99 705.52 726.09 11,870 +13.27(+1.86%)
Dec 13, 2018 719.07 721.51 710.46 712.82 17,314 -8.68(-1.20%)
Dec 12, 2018 721.88 722.51 711.33 721.49 5,816 +6.78(+0.95%)
Dec 11, 2018 720.33 720.33 710.65 714.71 12,579 -0.91(-0.13%)
Dec 10, 2018 716.32 722.35 708.91 715.62 9,137 -13.59(-1.86%)
Dec 07, 2018 724.92 737.24 717.20 729.21 18,608 +3.01(+0.41%)
Dec 06, 2018 731.51 744.92 724.68 726.20 12,192 -8.49(-1.16%)
Dec 04, 2018 716.27 736.80 716.27 734.69 8,983 +19.36(+2.71%)
Dec 03, 2018 725.62 733.85 698.20 715.33 17,186 -7.69(-1.06%)
Nov 30, 2018 722.80 729.17 721.78 723.02 15,934 -1.14(-0.16%)
Nov 29, 2018 727.90 737.42 723.93 724.16 10,381 -8.04(-1.10%)
Nov 28, 2018 718.75 732.75 713.10 732.20 24,830 +18.86(+2.64%)
Nov 27, 2018 697.93 718.17 697.28 713.33 19,774 +12.31(+1.76%)
Nov 26, 2018 690.83 701.02 685.29 701.02 12,507 +12.13(+1.76%)
Nov 23, 2018 683.27 690.75 683.27 688.88 1,499 +5.46(+0.80%)
Nov 21, 2018 683.42 683.42 683.42 0 +6.56(+0.97%)
Nov 20, 2018 670.40 676.86 651.84 676.86 8,528 +2.81(+0.42%)
Nov 19, 2018 676.75 676.76 671.41 674.05 11,170 -2.71(-0.40%)
Nov 16, 2018 680.95 685.99 675.91 676.76 6,749 -0.10(-0.02%)
Nov 15, 2018 673.95 677.68 663.66 676.86 19,994 +0.10(+0.02%)
Nov 14, 2018 681.42 681.42 670.22 676.76 18,056 -2.29(-0.34%)
Nov 13, 2018 666.48 679.08 659.95 679.04 25,542 +9.76(+1.46%)
Nov 12, 2018 638.48 671.85 638.48 669.28 3,482 +3.73(+0.56%)
Nov 09, 2018 661.81 665.55 661.81 665.55 6,427 +2.80(+0.42%)
Nov 08, 2018 662.34 669.02 662.34 662.75 1,669 -0.08(-0.01%)
Nov 07, 2018 650.32 662.82 650.32 662.82 2,969 +14.23(+2.19%)
Nov 06, 2018 640.34 648.60 634.00 648.60 8,277 +9.56(+1.50%)
Nov 05, 2018 634.93 640.46 633.16 639.04 2,354 +2.26(+0.35%)
Nov 02, 2018 631.40 642.02 629.25 636.78 6,642 +8.10(+1.29%)
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.