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

Quantum Corp (NQ: QMCO )

0.5550 -0.0145 (-2.55%)
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 (%)
Jul 31, 2020 4.470 4.500 4.150 4.350 143,300 -0.09(-2.03%)
Jul 30, 2020 4.410 4.540 4.410 4.440 152,702 -0.14(-3.06%)
Jul 29, 2020 4.450 4.580 4.420 4.580 115,862 +0.07(+1.55%)
Jul 28, 2020 4.610 4.610 4.450 4.510 113,357 -0.11(-2.38%)
Jul 27, 2020 4.480 4.630 4.420 4.620 144,037 +0.14(+3.12%)
Jul 24, 2020 4.460 4.540 4.410 4.480 167,300 -0.06(-1.32%)
Jul 23, 2020 4.580 4.590 4.375 4.540 167,524 -0.02(-0.44%)
Jul 22, 2020 4.470 4.630 4.470 4.560 54,567 +0.03(+0.66%)
Jul 21, 2020 4.580 4.640 4.440 4.530 132,498 +0.02(+0.44%)
Jul 20, 2020 4.300 4.660 4.205 4.510 315,168 +0.22(+5.13%)
Jul 17, 2020 4.320 4.345 4.200 4.290 144,000 -0.04(-0.92%)
Jul 16, 2020 4.250 4.400 4.210 4.330 171,491 +0.08(+1.88%)
Jul 15, 2020 4.110 4.280 4.100 4.250 326,591 +0.24(+5.99%)
Jul 14, 2020 4.040 4.050 3.870 4.010 183,611 -0.03(-0.74%)
Jul 13, 2020 4.200 4.250 4.030 4.040 417,753 -0.08(-1.94%)
Jul 10, 2020 3.960 4.218 3.860 4.120 372,100 +0.18(+4.57%)
Jul 09, 2020 4.010 4.040 3.860 3.940 256,490 -0.07(-1.87%)
Jul 08, 2020 3.860 4.050 3.860 4.015 203,606 +0.14(+3.75%)
Jul 07, 2020 4.030 4.040 3.860 3.870 167,578 -0.16(-3.97%)
Jul 06, 2020 4.140 4.180 3.910 4.030 183,193 -0.02(-0.49%)
Jul 02, 2020 3.870 4.270 3.820 4.050 339,900 +0.28(+7.43%)
Jul 01, 2020 3.850 3.920 3.710 3.770 331,705 -0.09(-2.33%)
Jun 30, 2020 3.950 4.180 3.830 3.860 345,779 -0.08(-2.03%)
Jun 29, 2020 3.850 4.150 3.730 3.940 527,676 +0.01(+0.25%)
Jun 26, 2020 4.360 4.360 3.790 3.930 4,071,100 -0.44(-10.07%)
Jun 25, 2020 4.250 4.600 4.150 4.370 782,185 -0.44(-9.15%)
Jun 24, 2020 4.480 4.860 4.380 4.810 505,642 +0.41(+9.32%)
Jun 23, 2020 4.880 4.880 4.300 4.400 633,841 -0.40(-8.33%)
Jun 22, 2020 4.820 4.870 4.500 4.800 331,159 +0.06(+1.27%)
Jun 19, 2020 4.900 5.060 4.660 4.740 1,713,100 -0.08(-1.66%)
Jun 18, 2020 4.490 4.880 4.490 4.820 591,491 +0.23(+5.01%)
Jun 17, 2020 4.310 4.740 4.160 4.590 475,546 +0.39(+9.29%)
Jun 16, 2020 4.700 4.750 4.170 4.200 274,569 -0.33(-7.28%)
Jun 15, 2020 4.090 4.700 4.048 4.530 579,421 +0.42(+10.22%)
Jun 12, 2020 4.170 4.370 4.040 4.110 219,600 +0.13(+3.27%)
Jun 11, 2020 4.110 4.190 3.865 3.980 355,030 -0.32(-7.44%)
Jun 10, 2020 4.730 4.740 4.280 4.300 313,663 -0.38(-8.12%)
Jun 09, 2020 4.610 4.990 4.500 4.680 354,656 -0.01(-0.21%)
Jun 08, 2020 4.500 4.800 4.410 4.690 383,386 +0.30(+6.83%)
Jun 05, 2020 4.110 4.460 4.010 4.390 400,300 +0.41(+10.30%)
Jun 04, 2020 4.130 4.240 3.950 3.980 230,756 -0.20(-4.78%)
Jun 03, 2020 3.950 4.220 3.920 4.180 317,766 +0.31(+8.01%)
Jun 02, 2020 3.900 4.070 3.800 3.870 212,882 +0.03(+0.78%)
Jun 01, 2020 3.640 3.900 3.600 3.840 237,323 +0.24(+6.67%)
May 29, 2020 3.900 3.900 3.590 3.600 311,700 -0.32(-8.16%)
May 28, 2020 4.000 4.020 3.900 3.920 178,676 -0.14(-3.45%)
May 27, 2020 4.100 4.150 3.960 4.060 226,419 +0.08(+2.01%)
May 26, 2020 4.100 4.200 3.980 3.980 250,183 +0.03(+0.76%)
May 22, 2020 4.110 4.190 3.900 3.950 220,900 -0.11(-2.71%)
May 21, 2020 3.900 4.150 3.850 4.060 213,578 +0.15(+3.84%)
May 20, 2020 3.740 4.090 3.610 3.910 269,030 +0.25(+6.83%)
May 19, 2020 3.700 3.790 3.550 3.660 184,100 -0.04(-1.08%)
May 18, 2020 3.480 3.740 3.415 3.700 463,298 +0.36(+10.78%)
May 15, 2020 3.460 3.540 3.170 3.340 179,000 -0.01(-0.30%)
May 14, 2020 3.300 3.400 2.950 3.350 295,779 +0.11(+3.40%)
May 13, 2020 3.750 3.810 3.230 3.240 359,100 -0.48(-12.90%)
May 12, 2020 3.990 4.070 3.690 3.720 243,515 -0.25(-6.30%)
May 11, 2020 4.240 4.340 3.940 3.970 193,808 -0.37(-8.53%)
May 08, 2020 3.950 4.480 3.860 4.340 621,100 +0.44(+11.28%)
May 07, 2020 3.850 4.150 3.850 3.900 255,687 +0.07(+1.83%)
May 06, 2020 4.220 4.272 3.830 3.830 253,861 -0.40(-9.46%)
May 05, 2020 4.220 4.450 4.150 4.230 195,469 +0.08(+1.93%)
May 04, 2020 4.030 4.280 4.030 4.150 112,886 +0.04(+0.97%)
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.