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

Muscle Maker Inc (NQ: GRIL )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 2023 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 (%)
Dec 30, 2022 0.9200 0.9481 0.8802 0.9100 469,276 -0.01(-0.98%)
Dec 29, 2022 0.9200 1.000 0.8329 0.9190 1,546,078 +0.05(+5.63%)
Dec 28, 2022 0.8500 0.8833 0.8000 0.8700 309,178 +0.03(+3.57%)
Dec 27, 2022 0.7900 0.8488 0.7900 0.8400 230,351 +0.06(+7.35%)
Dec 23, 2022 0.8000 0.8000 0.7500 0.7825 239,952 +0.04(+5.03%)
Dec 22, 2022 0.7500 0.7518 0.7281 0.7450 53,901 -0.00(-0.15%)
Dec 21, 2022 0.7800 0.7800 0.7202 0.7461 261,547 +0.03(+3.65%)
Dec 20, 2022 0.8230 0.8300 0.6500 0.7198 477,719 -0.09(-11.52%)
Dec 19, 2022 0.8300 0.8550 0.7895 0.8135 126,161 -0.04(-4.26%)
Dec 16, 2022 0.8200 0.8500 0.7400 0.8497 340,958 +0.01(+1.17%)
Dec 15, 2022 0.7600 0.9000 0.7386 0.8399 322,544 +0.06(+7.02%)
Dec 14, 2022 0.8120 0.8120 0.6901 0.7848 808,353 -0.05(-6.01%)
Dec 13, 2022 0.9500 0.9500 0.8005 0.8350 610,704 -0.08(-8.29%)
Dec 12, 2022 0.9900 1.000 0.6800 0.9105 4,091,449 +0.02(+2.30%)
Dec 09, 2022 0.9300 0.9750 0.7820 0.8900 1,507,919 +0.01(+1.66%)
Dec 08, 2022 0.7900 0.8800 0.7802 0.8755 699,916 +0.09(+11.17%)
Dec 07, 2022 0.7742 0.8801 0.7400 0.7875 852,738 +0.01(+0.99%)
Dec 06, 2022 0.7200 0.8400 0.7000 0.7798 1,808,196 +0.08(+12.15%)
Dec 05, 2022 0.6500 0.7130 0.6500 0.6953 751,105 +0.03(+3.93%)
Dec 02, 2022 0.6100 0.7100 0.6000 0.6690 510,295 +0.06(+9.65%)
Dec 01, 2022 0.6200 0.6388 0.5980 0.6101 362,066 -0.01(-2.07%)
Nov 30, 2022 0.5400 0.6500 0.4610 0.6230 1,250,094 +0.10(+20.04%)
Nov 29, 2022 0.4591 0.5299 0.4396 0.5190 1,017,359 +0.07(+14.34%)
Nov 28, 2022 0.4000 0.4550 0.3725 0.4539 833,609 +0.06(+16.53%)
Nov 25, 2022 0.3700 0.4000 0.3601 0.3895 439,291 +0.04(+11.29%)
Nov 23, 2022 0.3700 0.3710 0.3300 0.3500 366,115 +0.00(+0.00%)
Nov 22, 2022 0.3500 0.3800 0.3404 0.3500 331,561 +0.00(+0.46%)
Nov 21, 2022 0.3400 0.4000 0.3200 0.3484 789,680 +0.01(+2.47%)
Nov 18, 2022 0.3300 0.4100 0.3215 0.3400 1,994,702 +0.02(+6.55%)
Nov 17, 2022 0.3200 0.3228 0.3100 0.3191 157,785 +0.01(+2.94%)
Nov 16, 2022 0.3300 0.3480 0.3080 0.3100 281,417 -0.01(-3.13%)
Nov 15, 2022 0.3210 0.3432 0.3000 0.3200 361,853 -0.01(-4.45%)
Nov 14, 2022 0.3430 0.3521 0.3200 0.3349 211,128 -0.01(-2.22%)
Nov 11, 2022 0.3200 0.3510 0.3200 0.3425 102,756 +0.02(+5.38%)
Nov 10, 2022 0.3650 0.3698 0.3050 0.3250 440,140 -0.04(-10.44%)
Nov 09, 2022 0.3991 0.3991 0.3400 0.3629 109,446 +0.00(+0.11%)
Nov 08, 2022 0.3689 0.3799 0.3525 0.3625 87,215 -0.01(-3.07%)
Nov 07, 2022 0.3648 0.3924 0.3580 0.3740 94,582 +0.00(+0.81%)
Nov 04, 2022 0.3800 0.3970 0.3400 0.3710 130,238 -0.01(-2.60%)
Nov 03, 2022 0.3807 0.3980 0.3800 0.3809 33,436 -0.00(-0.81%)
Nov 02, 2022 0.3700 0.3880 0.3700 0.3840 64,420 -0.00(-0.41%)
Nov 01, 2022 0.3800 0.3995 0.3800 0.3856 48,110 +0.01(+1.34%)
Oct 31, 2022 0.3900 0.3939 0.3800 0.3805 73,855 -0.01(-2.69%)
Oct 28, 2022 0.3890 0.3995 0.3815 0.3910 54,229 +0.00(+1.03%)
Oct 27, 2022 0.3999 0.4000 0.3800 0.3870 74,119 -0.00(-0.77%)
Oct 26, 2022 0.3900 0.4000 0.3791 0.3900 117,617 +0.00(+0.28%)
Oct 25, 2022 0.3670 0.3900 0.3670 0.3889 83,969 +0.02(+4.15%)
Oct 24, 2022 0.3900 0.3900 0.3700 0.3734 48,118 -0.00(-0.59%)
Oct 21, 2022 0.3800 0.3899 0.3700 0.3756 40,075 -0.01(-1.73%)
Oct 20, 2022 0.3711 0.3950 0.3711 0.3822 36,648 +0.01(+3.30%)
Oct 19, 2022 0.3703 0.3860 0.3700 0.3700 101,164 -0.01(-3.27%)
Oct 18, 2022 0.3979 0.3979 0.3800 0.3825 78,349 -0.01(-1.92%)
Oct 17, 2022 0.3800 0.4026 0.3800 0.3900 42,159 +0.01(+2.44%)
Oct 14, 2022 0.3958 0.4099 0.3750 0.3807 101,078 -0.01(-3.15%)
Oct 13, 2022 0.3851 0.4000 0.3730 0.3931 50,336 +0.01(+3.45%)
Oct 12, 2022 0.3731 0.4000 0.3720 0.3800 76,971 +0.01(+1.85%)
Oct 11, 2022 0.4000 0.4050 0.3700 0.3731 102,600 -0.01(-2.05%)
Oct 10, 2022 0.3600 0.4100 0.3600 0.3809 88,823 +0.00(+0.21%)
Oct 07, 2022 0.4150 0.4200 0.3800 0.3801 61,811 -0.02(-4.98%)
Oct 06, 2022 0.4100 0.4188 0.4000 0.4000 81,520 +0.00(+0.48%)
Oct 05, 2022 0.3827 0.4398 0.3823 0.3981 158,320 -0.00(-0.48%)
Oct 04, 2022 0.3700 0.4099 0.3700 0.4000 116,408 +0.03(+7.32%)
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.