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 (%)
Sep 30, 2022 0.3700 0.3869 0.3500 0.3760 156,026 +0.01(+1.62%)
Sep 29, 2022 0.3929 0.3930 0.3630 0.3700 206,915 -0.01(-1.65%)
Sep 28, 2022 0.3800 0.4000 0.3700 0.3762 97,003 -0.01(-2.29%)
Sep 27, 2022 0.4000 0.4100 0.3800 0.3850 52,265 -0.01(-2.51%)
Sep 26, 2022 0.4095 0.4179 0.3900 0.3949 56,710 -0.01(-1.52%)
Sep 23, 2022 0.4030 0.4200 0.3900 0.4010 66,729 -0.00(-0.50%)
Sep 22, 2022 0.3900 0.4175 0.3908 0.4030 99,167 +0.01(+2.00%)
Sep 21, 2022 0.3900 0.4180 0.3840 0.3951 151,038 -0.01(-2.44%)
Sep 20, 2022 0.4394 0.4394 0.3940 0.4050 108,301 -0.01(-2.90%)
Sep 19, 2022 0.4200 0.4300 0.4060 0.4171 90,969 -0.00(-0.69%)
Sep 16, 2022 0.4080 0.4490 0.4000 0.4200 372,518 +0.01(+2.61%)
Sep 15, 2022 0.4090 0.4225 0.4050 0.4093 43,223 +0.00(+0.81%)
Sep 14, 2022 0.4090 0.4250 0.4058 0.4060 113,021 -0.00(-0.98%)
Sep 13, 2022 0.4205 0.4444 0.4000 0.4100 180,032 -0.02(-4.65%)
Sep 12, 2022 0.4370 0.4440 0.4200 0.4300 83,479 +0.00(+0.00%)
Sep 09, 2022 0.4470 0.4470 0.4181 0.4300 85,958 -0.01(-2.07%)
Sep 08, 2022 0.4367 0.4500 0.4085 0.4391 88,295 +0.01(+2.59%)
Sep 07, 2022 0.4020 0.4400 0.4020 0.4280 81,267 +0.02(+4.44%)
Sep 06, 2022 0.4407 0.4407 0.4030 0.4098 38,137 -0.01(-2.36%)
Sep 02, 2022 0.4220 0.4264 0.4081 0.4197 51,313 +0.01(+2.09%)
Sep 01, 2022 0.4500 0.4500 0.4060 0.4111 68,178 -0.01(-3.27%)
Aug 31, 2022 0.4200 0.4400 0.4122 0.4250 21,485 +0.00(+0.38%)
Aug 30, 2022 0.4344 0.4344 0.4100 0.4234 65,831 -0.01(-2.53%)
Aug 29, 2022 0.4200 0.4364 0.4020 0.4344 43,964 -0.00(-0.46%)
Aug 26, 2022 0.4403 0.4500 0.4326 0.4364 68,477 -0.01(-1.80%)
Aug 25, 2022 0.4300 0.4500 0.4225 0.4444 69,511 +0.01(+3.35%)
Aug 24, 2022 0.4142 0.4500 0.4100 0.4300 137,060 +0.02(+6.15%)
Aug 23, 2022 0.4270 0.4459 0.4021 0.4051 112,119 -0.02(-5.79%)
Aug 22, 2022 0.4205 0.4507 0.4020 0.4300 102,910 -0.01(-2.27%)
Aug 19, 2022 0.4950 0.4950 0.4200 0.4400 241,123 -0.02(-4.35%)
Aug 18, 2022 0.4300 0.5200 0.4100 0.4600 814,359 +0.02(+4.07%)
Aug 17, 2022 0.4601 0.4680 0.4180 0.4420 78,800 -0.01(-1.78%)
Aug 16, 2022 0.4401 0.4899 0.4350 0.4500 274,357 +0.03(+5.88%)
Aug 15, 2022 0.4268 0.4438 0.4100 0.4250 119,620 -0.02(-3.41%)
Aug 12, 2022 0.4290 0.4498 0.4012 0.4400 144,521 +0.04(+9.32%)
Aug 11, 2022 0.4800 0.4813 0.3901 0.4025 710,253 -0.04(-8.79%)
Aug 10, 2022 0.4200 0.4440 0.3870 0.4413 303,694 +0.05(+11.44%)
Aug 09, 2022 0.3980 0.4098 0.3809 0.3960 110,417 +0.00(+0.81%)
Aug 08, 2022 0.3700 0.4099 0.3700 0.3928 264,384 +0.02(+4.25%)
Aug 05, 2022 0.3800 0.3820 0.3501 0.3768 157,309 +0.01(+1.81%)
Aug 04, 2022 0.3600 0.3800 0.3475 0.3701 209,526 +0.01(+3.47%)
Aug 03, 2022 0.3400 0.3699 0.3421 0.3577 321,182 +0.01(+2.20%)
Aug 02, 2022 0.3500 0.3700 0.3289 0.3500 317,671 -0.01(-1.41%)
Aug 01, 2022 0.3789 0.3850 0.3502 0.3550 155,481 -0.01(-3.79%)
Jul 29, 2022 0.4000 0.4000 0.3599 0.3690 91,222 -0.01(-2.41%)
Jul 28, 2022 0.3999 0.4000 0.3750 0.3781 97,715 -0.01(-2.80%)
Jul 27, 2022 0.3900 0.4099 0.3775 0.3890 55,890 +0.01(+1.30%)
Jul 26, 2022 0.4000 0.4000 0.3603 0.3840 67,621 -0.01(-3.40%)
Jul 25, 2022 0.4000 0.4100 0.3750 0.3975 122,593 -0.00(-0.63%)
Jul 22, 2022 0.3851 0.4400 0.3682 0.4000 252,875 +0.02(+5.18%)
Jul 21, 2022 0.3749 0.4000 0.3661 0.3803 99,027 +0.01(+3.57%)
Jul 20, 2022 0.3554 0.4200 0.3554 0.3672 424,176 +0.00(+0.60%)
Jul 19, 2022 0.3662 0.3740 0.3516 0.3650 308,845 -0.00(-0.33%)
Jul 18, 2022 0.3591 0.3740 0.3511 0.3662 284,646 +0.01(+1.86%)
Jul 15, 2022 0.3500 0.3749 0.3500 0.3595 67,881 -0.01(-2.28%)
Jul 14, 2022 0.3550 0.3749 0.3500 0.3679 32,623 +0.01(+3.23%)
Jul 13, 2022 0.3590 0.3702 0.3417 0.3564 186,339 -0.01(-3.73%)
Jul 12, 2022 0.3711 0.3817 0.3650 0.3702 50,972 +0.00(+0.03%)
Jul 11, 2022 0.3885 0.3885 0.3613 0.3701 82,885 -0.02(-4.74%)
Jul 08, 2022 0.3703 0.3920 0.3703 0.3885 73,089 +0.01(+3.60%)
Jul 07, 2022 0.3800 0.3800 0.3641 0.3750 52,169 +0.01(+1.35%)
Jul 06, 2022 0.3667 0.3850 0.3610 0.3700 128,797 +0.00(+0.54%)
Jul 05, 2022 0.3772 0.3800 0.3600 0.3680 77,948 -0.01(-1.74%)
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.