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 )

10.20 -0.19 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2020 3.330 3.500 3.180 3.420 166,573 +0.13(+4.11%)
Aug 28, 2020 3.268 3.300 3.268 3.285 10,600 -0.00(-0.15%)
Aug 27, 2020 3.210 3.360 3.210 3.290 29,019 +0.06(+1.86%)
Aug 26, 2020 3.150 3.279 3.150 3.230 24,691 +0.05(+1.57%)
Aug 25, 2020 3.180 3.247 3.130 3.180 23,985 -0.01(-0.31%)
Aug 24, 2020 3.190 3.310 3.150 3.190 33,823 -0.03(-0.93%)
Aug 21, 2020 3.250 3.250 3.200 3.220 12,800 -0.03(-0.92%)
Aug 20, 2020 3.340 3.340 3.210 3.250 20,284 -0.12(-3.56%)
Aug 19, 2020 3.150 3.495 3.150 3.370 23,207 +0.16(+4.98%)
Aug 18, 2020 3.450 3.463 3.200 3.210 52,077 -0.22(-6.41%)
Aug 17, 2020 3.450 3.598 3.400 3.430 38,251 -0.07(-2.00%)
Aug 14, 2020 3.700 3.700 3.500 3.500 21,900 -0.09(-2.51%)
Aug 13, 2020 3.700 3.775 3.590 3.590 37,398 +0.01(+0.28%)
Aug 12, 2020 4.500 4.500 3.400 3.580 246,807 -0.88(-19.73%)
Aug 11, 2020 4.590 4.680 4.360 4.460 184,574 +0.03(+0.68%)
Aug 10, 2020 4.500 4.500 4.350 4.430 26,460 -0.07(-1.56%)
Aug 07, 2020 4.480 4.600 4.420 4.500 39,200 -0.08(-1.75%)
Aug 06, 2020 4.410 4.650 4.340 4.580 81,455 +0.22(+5.05%)
Aug 05, 2020 4.400 4.460 4.360 4.360 11,058 -0.09(-2.02%)
Aug 04, 2020 4.380 4.480 4.290 4.450 20,754 +0.08(+1.77%)
Aug 03, 2020 4.200 4.400 4.200 4.373 23,436 +0.21(+5.11%)
Jul 31, 2020 4.420 4.450 4.020 4.160 116,800 -0.15(-3.48%)
Jul 30, 2020 4.010 4.480 4.000 4.310 68,717 +0.16(+3.86%)
Jul 29, 2020 4.290 4.350 4.070 4.150 120,403 +0.19(+4.80%)
Jul 28, 2020 3.880 4.400 3.861 3.960 146,769 +0.22(+5.88%)
Jul 27, 2020 3.510 3.797 3.420 3.740 57,621 +0.30(+8.72%)
Jul 24, 2020 3.460 3.589 3.440 3.440 7,800 -0.04(-1.15%)
Jul 23, 2020 3.410 3.590 3.410 3.480 30,288 -0.02(-0.57%)
Jul 22, 2020 3.610 3.610 3.360 3.500 51,037 -0.11(-3.05%)
Jul 21, 2020 3.580 3.630 3.510 3.610 16,859 +0.03(+0.84%)
Jul 20, 2020 3.480 3.580 3.480 3.580 15,091 +0.11(+3.17%)
Jul 17, 2020 3.460 3.570 3.400 3.470 15,400 +0.00(+0.00%)
Jul 16, 2020 3.470 3.550 3.240 3.470 65,769 -0.03(-0.86%)
Jul 15, 2020 3.515 3.515 3.245 3.500 61,780 +0.04(+1.16%)
Jul 14, 2020 3.290 3.558 3.234 3.460 33,145 +0.24(+7.45%)
Jul 13, 2020 3.630 3.630 3.215 3.220 55,888 -0.41(-11.29%)
Jul 10, 2020 3.650 3.723 3.577 3.630 18,400 -0.05(-1.38%)
Jul 09, 2020 3.610 3.752 3.510 3.681 40,384 -0.02(-0.52%)
Jul 08, 2020 3.760 3.850 3.660 3.700 46,730 -0.10(-2.63%)
Jul 07, 2020 3.810 3.940 3.680 3.800 63,080 -0.08(-2.06%)
Jul 06, 2020 3.970 3.970 3.671 3.880 58,606 +0.08(+2.11%)
Jul 02, 2020 3.560 3.890 3.560 3.800 63,900 +0.21(+5.85%)
Jul 01, 2020 3.830 3.830 3.570 3.590 28,198 -0.20(-5.28%)
Jun 30, 2020 3.680 3.940 3.655 3.790 54,881 +0.09(+2.43%)
Jun 29, 2020 3.410 3.850 3.410 3.700 101,897 +0.22(+6.32%)
Jun 26, 2020 3.780 3.930 3.380 3.480 68,300 -0.28(-7.45%)
Jun 25, 2020 3.920 3.990 3.680 3.760 48,158 -0.17(-4.33%)
Jun 24, 2020 4.400 4.400 3.800 3.930 126,822 -0.47(-10.68%)
Jun 23, 2020 4.450 4.600 4.290 4.400 83,507 +0.01(+0.23%)
Jun 22, 2020 4.450 4.450 4.180 4.390 61,184 -0.09(-2.01%)
Jun 19, 2020 4.420 4.620 4.220 4.480 143,900 -0.07(-1.54%)
Jun 18, 2020 4.970 5.000 4.290 4.550 301,474 +0.15(+3.41%)
Jun 17, 2020 4.160 4.600 3.966 4.400 274,964 +0.25(+6.02%)
Jun 16, 2020 3.730 4.170 3.590 4.150 175,345 +0.59(+16.57%)
Jun 15, 2020 3.530 3.700 3.290 3.560 28,974 +0.10(+2.81%)
Jun 12, 2020 3.560 3.585 3.230 3.463 78,000 +0.16(+4.77%)
Jun 11, 2020 3.520 3.550 3.110 3.305 66,556 -0.33(-8.96%)
Jun 10, 2020 4.040 4.080 3.500 3.630 87,471 -0.35(-8.79%)
Jun 09, 2020 4.140 4.150 3.700 3.980 105,845 +0.03(+0.76%)
Jun 08, 2020 3.340 4.000 3.290 3.950 239,149 +0.89(+29.08%)
Jun 05, 2020 3.510 3.600 2.820 3.060 179,900 -0.54(-15.00%)
Jun 04, 2020 3.600 3.617 3.380 3.600 76,200 -0.03(-0.83%)
Jun 03, 2020 4.100 4.170 3.500 3.630 222,059 -0.42(-10.37%)
Jun 02, 2020 3.550 4.250 3.270 4.050 636,053 +0.65(+19.12%)
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.