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 (%)
Jan 29, 2021 7.440 7.460 6.990 7.130 269,700 -0.26(-3.52%)
Jan 28, 2021 7.330 7.600 7.110 7.390 411,255 +0.39(+5.57%)
Jan 27, 2021 6.860 7.030 6.670 7.000 208,400 -0.01(-0.14%)
Jan 26, 2021 7.070 7.270 6.940 7.010 115,694 -0.08(-1.13%)
Jan 25, 2021 7.290 7.362 6.875 7.090 206,810 -0.07(-0.98%)
Jan 22, 2021 6.940 7.300 6.750 7.160 261,300 +0.17(+2.43%)
Jan 21, 2021 7.010 7.050 6.810 6.990 123,803 -0.06(-0.85%)
Jan 20, 2021 6.840 7.150 6.670 7.050 168,250 +0.17(+2.47%)
Jan 19, 2021 6.970 7.040 6.750 6.880 143,058 +0.00(+0.00%)
Jan 15, 2021 6.670 6.980 6.460 6.880 185,400 +0.05(+0.73%)
Jan 14, 2021 6.700 6.990 6.700 6.830 151,212 +0.15(+2.25%)
Jan 13, 2021 7.000 7.009 6.680 6.680 88,682 -0.29(-4.16%)
Jan 12, 2021 6.830 7.000 6.790 6.970 143,308 +0.16(+2.35%)
Jan 11, 2021 6.630 7.000 6.500 6.810 138,105 +0.07(+1.04%)
Jan 08, 2021 7.270 7.270 6.608 6.740 135,100 -0.32(-4.53%)
Jan 07, 2021 7.220 7.382 7.030 7.060 153,287 -0.05(-0.70%)
Jan 06, 2021 7.000 7.400 7.000 7.110 489,707 +0.17(+2.45%)
Jan 05, 2021 6.360 6.950 6.360 6.940 368,876 +0.58(+9.12%)
Jan 04, 2021 6.270 6.430 6.140 6.360 265,199 +0.24(+3.92%)
Dec 31, 2020 6.120 6.120 6.120 146,990 +0.32(+5.52%)
Dec 30, 2020 5.640 5.810 5.600 5.800 146,990 +0.16(+2.84%)
Dec 29, 2020 5.610 5.750 5.450 5.640 189,734 -0.02(-0.35%)
Dec 28, 2020 5.900 5.960 5.560 5.660 238,133 -0.25(-4.23%)
Dec 24, 2020 6.170 6.249 5.860 5.910 72,100 -0.26(-4.21%)
Dec 23, 2020 6.370 6.450 6.070 6.170 236,185 -0.16(-2.53%)
Dec 22, 2020 6.570 6.610 6.240 6.330 136,591 -0.22(-3.36%)
Dec 21, 2020 6.480 6.630 6.410 6.550 231,303 +0.08(+1.24%)
Dec 18, 2020 6.400 6.500 6.250 6.470 423,400 +0.13(+2.05%)
Dec 17, 2020 6.290 6.400 6.230 6.340 132,334 +0.09(+1.44%)
Dec 16, 2020 6.160 6.300 6.050 6.250 130,247 +0.10(+1.63%)
Dec 15, 2020 6.010 6.200 5.870 6.150 138,902 +0.22(+3.71%)
Dec 14, 2020 5.910 6.139 5.810 5.930 137,008 +0.17(+2.95%)
Dec 11, 2020 5.950 5.982 5.700 5.760 112,600 -0.14(-2.37%)
Dec 10, 2020 5.510 6.150 5.510 5.900 319,641 +0.47(+8.66%)
Dec 09, 2020 5.400 5.510 5.370 5.430 100,981 +0.08(+1.50%)
Dec 08, 2020 5.590 5.630 5.200 5.350 392,507 -0.28(-4.97%)
Dec 07, 2020 5.620 5.820 5.600 5.630 189,901 +0.07(+1.26%)
Dec 04, 2020 5.420 5.710 5.420 5.560 128,200 +0.14(+2.58%)
Dec 03, 2020 5.760 5.810 5.350 5.420 115,042 -0.30(-5.24%)
Dec 02, 2020 5.800 5.830 5.610 5.720 105,481 -0.02(-0.35%)
Dec 01, 2020 5.810 5.920 5.720 5.740 97,400 +0.01(+0.17%)
Nov 30, 2020 6.090 6.140 5.660 5.730 165,945 -0.21(-3.54%)
Nov 27, 2020 5.980 6.043 5.860 5.940 65,200 -0.10(-1.66%)
Nov 25, 2020 6.080 6.100 5.930 6.040 111,800 -0.02(-0.33%)
Nov 24, 2020 5.880 6.120 5.820 6.060 213,400 +0.24(+4.12%)
Nov 23, 2020 5.650 5.910 5.530 5.820 198,071 +0.20(+3.56%)
Nov 20, 2020 5.640 5.800 5.530 5.620 129,700 -0.10(-1.75%)
Nov 19, 2020 5.710 5.750 5.510 5.720 95,031 +0.09(+1.60%)
Nov 18, 2020 5.500 5.730 5.455 5.630 115,757 +0.13(+2.36%)
Nov 17, 2020 5.400 5.590 5.357 5.500 161,536 +0.10(+1.85%)
Nov 16, 2020 5.280 5.400 5.210 5.400 189,994 +0.20(+3.85%)
Nov 13, 2020 5.250 5.285 5.150 5.200 136,800 -0.04(-0.76%)
Nov 12, 2020 5.150 5.250 5.090 5.240 160,443 +0.09(+1.75%)
Nov 11, 2020 5.010 5.150 4.940 5.150 87,640 +0.17(+3.41%)
Nov 10, 2020 5.020 5.100 4.810 4.980 171,687 +0.03(+0.61%)
Nov 09, 2020 4.910 5.060 4.830 4.950 252,662 +0.30(+6.45%)
Nov 06, 2020 4.770 4.780 4.560 4.650 34,800 -0.13(-2.72%)
Nov 05, 2020 4.710 4.845 4.640 4.780 75,674 +0.17(+3.69%)
Nov 04, 2020 4.520 4.670 4.280 4.610 64,970 -0.03(-0.65%)
Nov 03, 2020 4.560 4.780 4.520 4.640 96,160 +0.16(+3.57%)
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.