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

Innovage Holding Corp (NQ: INNV )

3.820 -0.180 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 28, 2024 4.535 4.588 4.440 4.440 11,432 +0.10(+2.30%)
Mar 27, 2024 4.330 4.650 4.300 4.340 11,944 +0.10(+2.36%)
Mar 26, 2024 4.430 4.470 4.100 4.240 11,331 -0.19(-4.29%)
Mar 25, 2024 4.710 4.970 4.430 4.430 10,835 -0.23(-4.94%)
Mar 22, 2024 5.020 5.020 4.660 4.660 7,600 -0.33(-6.61%)
Mar 21, 2024 4.890 4.990 4.890 4.990 15,410 +0.10(+2.04%)
Mar 20, 2024 5.060 5.060 4.890 4.890 10,700 -0.10(-2.00%)
Mar 19, 2024 4.660 5.120 4.660 4.990 29,209 +0.34(+7.31%)
Mar 18, 2024 4.340 4.870 4.340 4.650 27,702 +0.36(+8.39%)
Mar 15, 2024 4.200 4.290 3.960 4.290 74,907 +0.00(+0.12%)
Mar 14, 2024 4.630 4.660 4.220 4.285 28,654 -0.41(-8.64%)
Mar 13, 2024 4.841 4.841 4.610 4.690 23,398 +0.04(+0.86%)
Mar 12, 2024 4.850 4.890 4.650 4.650 17,654 -0.17(-3.53%)
Mar 11, 2024 4.920 4.980 4.820 4.820 7,500 -0.08(-1.63%)
Mar 08, 2024 5.000 5.000 4.890 4.900 11,103 +0.00(+0.00%)
Mar 07, 2024 4.970 5.060 4.900 4.900 17,888 +0.03(+0.62%)
Mar 06, 2024 4.910 5.110 4.870 4.870 42,494 +0.06(+1.25%)
Mar 05, 2024 4.930 5.000 4.810 4.810 17,510 -0.06(-1.23%)
Mar 04, 2024 4.910 5.000 4.860 4.870 10,910 +0.00(+0.00%)
Mar 01, 2024 4.910 4.980 4.780 4.870 51,434 +0.03(+0.62%)
Feb 29, 2024 5.000 5.067 4.800 4.840 36,775 +0.04(+0.83%)
Feb 28, 2024 4.890 4.890 4.794 4.800 16,080 -0.10(-2.04%)
Feb 27, 2024 4.750 5.010 4.750 4.900 18,586 -0.01(-0.20%)
Feb 26, 2024 4.910 5.065 4.720 4.910 21,344 -0.02(-0.41%)
Feb 23, 2024 5.210 5.290 4.890 4.930 21,207 -0.20(-3.90%)
Feb 22, 2024 5.060 5.130 4.970 5.130 18,076 -0.01(-0.19%)
Feb 21, 2024 4.950 5.430 4.950 5.140 17,301 +0.25(+5.11%)
Feb 20, 2024 5.110 5.490 4.720 4.890 79,629 -0.28(-5.32%)
Feb 16, 2024 5.720 5.720 5.100 5.165 27,292 -0.51(-9.07%)
Feb 15, 2024 5.390 5.890 5.255 5.680 23,483 +0.29(+5.48%)
Feb 14, 2024 5.290 5.690 5.240 5.385 27,422 +0.21(+4.16%)
Feb 13, 2024 5.670 5.710 5.140 5.170 24,936 -0.72(-12.22%)
Feb 12, 2024 5.890 5.990 5.850 5.890 28,683 +0.22(+3.88%)
Feb 09, 2024 5.210 5.810 5.210 5.670 20,716 +0.37(+6.98%)
Feb 08, 2024 5.180 5.480 5.165 5.300 19,657 +0.18(+3.52%)
Feb 07, 2024 5.430 5.430 5.110 5.120 16,420 -0.21(-3.94%)
Feb 06, 2024 5.650 5.650 5.280 5.330 7,963 -0.34(-6.00%)
Feb 05, 2024 5.520 5.840 5.520 5.670 14,066 +0.03(+0.53%)
Feb 02, 2024 5.630 5.810 5.560 5.640 11,159 -0.12(-2.08%)
Feb 01, 2024 5.520 5.810 5.335 5.760 40,686 +0.47(+8.88%)
Jan 31, 2024 5.630 5.630 5.260 5.290 19,214 -0.31(-5.54%)
Jan 30, 2024 5.730 5.730 5.512 5.600 14,209 -0.02(-0.36%)
Jan 29, 2024 5.870 5.870 5.570 5.620 12,314 -0.24(-4.10%)
Jan 26, 2024 5.960 5.990 5.805 5.860 12,996 -0.03(-0.51%)
Jan 25, 2024 5.920 5.920 5.850 5.890 13,117 +0.09(+1.55%)
Jan 24, 2024 5.880 5.880 5.660 5.800 8,285 +0.05(+0.87%)
Jan 23, 2024 5.780 5.910 5.640 5.750 14,968 +0.09(+1.59%)
Jan 22, 2024 5.820 5.990 5.522 5.660 92,375 -0.14(-2.41%)
Jan 19, 2024 5.740 5.910 5.610 5.800 13,862 +0.13(+2.29%)
Jan 18, 2024 5.780 5.780 5.610 5.670 12,261 -0.06(-1.05%)
Jan 17, 2024 5.780 5.870 5.670 5.730 11,422 -0.12(-2.05%)
Jan 16, 2024 5.770 5.900 5.670 5.850 17,516 +0.01(+0.17%)
Jan 12, 2024 5.890 5.990 5.745 5.840 14,476 +0.08(+1.39%)
Jan 11, 2024 5.990 5.990 5.670 5.760 21,336 -0.21(-3.52%)
Jan 10, 2024 5.920 6.000 5.850 5.970 19,216 +0.05(+0.84%)
Jan 09, 2024 5.740 5.990 5.740 5.920 10,496 +0.05(+0.85%)
Jan 08, 2024 5.600 6.000 5.590 5.870 19,672 +0.27(+4.82%)
Jan 05, 2024 5.920 5.960 5.600 5.600 26,342 -0.36(-6.04%)
Jan 04, 2024 6.090 6.100 5.860 5.960 17,372 -0.02(-0.33%)
Jan 03, 2024 6.300 6.300 5.840 5.980 34,353 -0.25(-4.01%)
Jan 02, 2024 5.990 6.320 5.712 6.230 30,867 +0.23(+3.83%)
Dec 29, 2023 5.830 6.080 5.520 6.000 50,140 +0.12(+2.04%)
Dec 28, 2023 5.660 5.991 5.550 5.880 43,732 -0.07(-1.18%)
Dec 27, 2023 5.700 6.000 5.595 5.950 33,464 +0.18(+3.12%)
Dec 26, 2023 5.320 5.920 5.220 5.770 58,275 +0.45(+8.46%)
Dec 22, 2023 5.480 5.480 5.240 5.320 15,198 -0.10(-1.85%)
Dec 21, 2023 5.690 5.690 5.300 5.420 27,390 -0.20(-3.56%)
Dec 20, 2023 5.350 5.988 5.300 5.620 60,095 +0.30(+5.64%)
Dec 19, 2023 5.480 5.640 5.320 5.320 32,036 -0.13(-2.47%)
Dec 18, 2023 5.760 5.798 5.355 5.455 38,434 -0.24(-4.13%)
Dec 15, 2023 5.870 6.000 5.650 5.690 135,622 -0.04(-0.70%)
Dec 14, 2023 5.670 5.920 5.580 5.730 31,124 +0.07(+1.24%)
Dec 13, 2023 5.630 5.750 5.420 5.660 29,366 +0.04(+0.71%)
Dec 12, 2023 5.760 5.920 5.610 5.620 10,965 -0.01(-0.18%)
Dec 11, 2023 5.510 5.730 5.510 5.630 30,047 +0.07(+1.26%)
Dec 08, 2023 5.560 5.690 5.500 5.560 16,461 -0.04(-0.71%)
Dec 07, 2023 5.860 5.860 5.530 5.600 13,669 -0.08(-1.41%)
Dec 06, 2023 5.860 5.960 5.630 5.680 12,912 -0.07(-1.22%)
Dec 05, 2023 5.990 5.990 5.620 5.750 46,851 -0.21(-3.52%)
Dec 04, 2023 5.870 6.000 5.600 5.960 66,991 +0.06(+1.02%)
Dec 01, 2023 5.832 5.960 5.832 5.900 21,739 +0.03(+0.51%)
Nov 30, 2023 6.010 6.070 5.820 5.870 14,330 -0.03(-0.51%)
Nov 29, 2023 5.900 6.080 5.810 5.900 15,445 +0.14(+2.43%)
Nov 28, 2023 5.710 6.100 5.640 5.760 15,077 -0.04(-0.69%)
Nov 27, 2023 5.880 6.350 5.730 5.800 29,124 -0.15(-2.52%)
Nov 24, 2023 5.600 5.970 5.510 5.950 8,545 +0.41(+7.40%)
Nov 22, 2023 5.330 5.590 5.174 5.540 8,507 +0.28(+5.32%)
Nov 21, 2023 5.750 5.750 5.160 5.260 21,672 -0.54(-9.31%)
Nov 20, 2023 5.630 6.000 5.630 5.800 16,194 +0.08(+1.40%)
Nov 17, 2023 5.620 5.900 5.495 5.720 42,283 +0.21(+3.72%)
Nov 16, 2023 5.590 5.595 5.292 5.515 9,437 -0.14(-2.39%)
Nov 15, 2023 6.270 6.270 5.610 5.650 38,234 -0.62(-9.89%)
Nov 14, 2023 5.910 6.270 5.770 6.270 39,721 +0.63(+11.17%)
Nov 13, 2023 5.560 5.695 5.340 5.640 12,233 +0.09(+1.62%)
Nov 10, 2023 5.520 5.550 5.280 5.550 16,087 +0.10(+1.83%)
Nov 09, 2023 5.340 5.540 5.252 5.450 11,145 +0.06(+1.11%)
Nov 08, 2023 5.430 5.480 5.110 5.390 24,733 -0.11(-2.00%)
Nov 07, 2023 5.530 5.640 5.400 5.500 32,703 -0.27(-4.68%)
Nov 06, 2023 5.700 5.869 5.450 5.770 12,425 +0.21(+3.78%)
Nov 03, 2023 5.740 5.740 5.410 5.560 25,999 -0.01(-0.18%)
Nov 02, 2023 5.290 5.590 5.280 5.570 15,868 +0.39(+7.53%)
Nov 01, 2023 5.400 5.410 5.040 5.180 23,081 -0.25(-4.60%)
Oct 31, 2023 5.375 5.455 5.375 5.430 11,822 +0.04(+0.74%)
Oct 30, 2023 5.610 5.610 5.250 5.390 32,593 -0.17(-3.06%)
Oct 27, 2023 6.000 6.000 5.560 5.560 21,095 -0.46(-7.64%)
Oct 26, 2023 5.390 6.180 5.390 6.020 24,077 +0.66(+12.31%)
Oct 25, 2023 5.260 5.400 5.150 5.360 38,286 +0.06(+1.13%)
Oct 24, 2023 5.360 5.600 5.250 5.300 56,618 -0.22(-3.99%)
Oct 23, 2023 5.690 5.780 5.410 5.520 49,927 -0.18(-3.16%)
Oct 20, 2023 5.790 5.820 5.641 5.700 34,433 -0.12(-1.98%)
Oct 19, 2023 6.010 6.190 5.620 5.815 27,840 -0.14(-2.43%)
Oct 18, 2023 6.550 6.550 5.770 5.960 27,540 -0.58(-8.87%)
Oct 17, 2023 6.110 6.710 6.110 6.540 26,210 +0.60(+10.10%)
Oct 16, 2023 5.930 6.190 5.830 5.940 35,950 +0.10(+1.71%)
Oct 13, 2023 5.940 5.960 5.730 5.840 13,301 +0.18(+3.18%)
Oct 12, 2023 5.930 5.930 5.620 5.660 22,622 -0.21(-3.58%)
Oct 11, 2023 5.570 5.990 5.566 5.870 13,604 +0.17(+2.98%)
Oct 10, 2023 5.560 5.820 5.560 5.700 36,138 +0.13(+2.33%)
Oct 09, 2023 5.550 5.650 5.500 5.570 45,608 +0.01(+0.18%)
Oct 06, 2023 5.590 5.680 5.510 5.560 42,378 -0.04(-0.71%)
Oct 05, 2023 5.950 5.950 5.510 5.600 83,039 -0.34(-5.72%)
Oct 04, 2023 5.950 5.950 5.760 5.940 42,795 -0.03(-0.50%)
Oct 03, 2023 6.050 6.130 5.940 5.970 46,747 -0.03(-0.50%)
Oct 02, 2023 6.000 6.090 5.895 6.000 48,255 +0.01(+0.17%)
Sep 29, 2023 6.160 6.160 5.990 5.990 23,969 -0.08(-1.32%)
Sep 28, 2023 5.970 6.180 5.880 6.070 86,837 +0.08(+1.34%)
Sep 27, 2023 6.160 6.205 5.990 5.990 58,323 -0.04(-0.66%)
Sep 26, 2023 6.450 6.640 6.000 6.030 38,806 -0.50(-7.66%)
Sep 25, 2023 6.670 6.765 6.530 6.530 17,137 -0.21(-3.12%)
Sep 22, 2023 6.790 6.790 6.600 6.740 48,814 -0.05(-0.74%)
Sep 21, 2023 6.950 6.990 6.751 6.790 15,825 -0.22(-3.14%)
Sep 20, 2023 7.020 7.200 6.785 7.010 57,342 -0.01(-0.14%)
Sep 19, 2023 7.020 7.150 6.841 7.020 34,724 -0.03(-0.43%)
Sep 18, 2023 7.490 7.490 7.050 7.050 51,163 -0.54(-7.11%)
Sep 15, 2023 6.790 7.640 6.640 7.590 128,768 +0.80(+11.78%)
Sep 14, 2023 6.280 6.800 6.011 6.790 57,042 +0.48(+7.61%)
Sep 13, 2023 6.350 6.588 5.450 6.310 216,321 -0.19(-2.92%)
Sep 12, 2023 6.700 6.999 6.270 6.500 153,268 -0.32(-4.69%)
Sep 11, 2023 6.550 7.730 6.320 6.820 119,834 +0.39(+6.07%)
Sep 08, 2023 5.620 6.660 5.480 6.430 77,129 +0.86(+15.44%)
Sep 07, 2023 5.330 5.880 5.310 5.570 85,693 +0.21(+3.92%)
Sep 06, 2023 5.530 5.550 5.310 5.360 18,287 -0.19(-3.42%)
Sep 05, 2023 5.570 5.620 5.410 5.550 19,852 -0.02(-0.36%)
Sep 01, 2023 5.600 5.636 5.470 5.570 31,259 +0.09(+1.64%)
Aug 31, 2023 5.700 5.820 5.410 5.480 20,064 -0.22(-3.86%)
Aug 30, 2023 5.680 5.853 5.575 5.700 12,402 -0.01(-0.18%)
Aug 29, 2023 5.680 5.900 5.640 5.710 18,474 +0.00(+0.00%)
Aug 28, 2023 5.740 5.864 5.560 5.710 11,247 -0.06(-1.04%)
Aug 25, 2023 5.760 5.860 5.680 5.770 19,823 +0.05(+0.87%)
Aug 24, 2023 5.480 5.720 5.465 5.720 44,449 +0.08(+1.42%)
Aug 23, 2023 5.510 5.650 5.340 5.640 31,721 +0.15(+2.73%)
Aug 22, 2023 5.650 5.660 5.430 5.490 10,359 -0.06(-1.08%)
Aug 21, 2023 5.580 5.685 5.500 5.550 29,147 +0.02(+0.36%)
Aug 18, 2023 5.490 5.610 5.341 5.530 32,296 +0.03(+0.55%)
Aug 17, 2023 5.550 6.169 5.290 5.500 57,246 -0.05(-0.90%)
Aug 16, 2023 6.100 6.099 5.540 5.550 38,246 -0.05(-0.89%)
Aug 15, 2023 5.740 5.825 5.520 5.600 34,421 -0.16(-2.78%)
Aug 14, 2023 5.840 6.110 5.670 5.760 26,427 -0.24(-4.00%)
Aug 11, 2023 6.010 6.290 5.880 6.000 33,955 -0.09(-1.56%)
Aug 10, 2023 6.410 6.500 6.040 6.095 25,520 -0.32(-4.91%)
Aug 09, 2023 7.160 7.270 6.340 6.410 29,251 -0.66(-9.34%)
Aug 08, 2023 6.930 7.200 6.900 7.070 15,767 +0.12(+1.73%)
Aug 07, 2023 7.040 7.220 6.900 6.950 8,998 +0.04(+0.58%)
Aug 04, 2023 7.110 7.570 6.840 6.910 77,965 -0.31(-4.29%)
Aug 03, 2023 6.990 7.270 6.990 7.220 27,513 +0.24(+3.44%)
Aug 02, 2023 6.920 7.100 6.765 6.980 12,043 +0.07(+1.01%)
Aug 01, 2023 7.300 7.300 6.910 6.910 32,833 -0.29(-4.03%)
Jul 31, 2023 7.400 7.400 7.070 7.200 25,844 -0.05(-0.69%)
Jul 28, 2023 7.250 7.425 7.160 7.250 40,479 +0.07(+0.97%)
Jul 27, 2023 7.290 7.320 7.030 7.180 15,483 -0.05(-0.69%)
Jul 26, 2023 7.220 7.410 7.080 7.230 39,345 -0.02(-0.28%)
Jul 25, 2023 7.180 7.470 7.090 7.250 30,867 +0.05(+0.69%)
Jul 24, 2023 7.330 7.540 7.110 7.200 8,607 -0.19(-2.57%)
Jul 21, 2023 7.590 7.670 7.210 7.390 33,060 -0.19(-2.51%)
Jul 20, 2023 7.320 7.760 7.220 7.580 19,127 +0.18(+2.43%)
Jul 19, 2023 7.300 7.445 7.250 7.400 11,010 +0.11(+1.51%)
Jul 18, 2023 7.050 7.300 7.020 7.290 18,501 +0.20(+2.82%)
Jul 17, 2023 6.880 7.240 6.880 7.090 9,817 +0.21(+3.05%)
Jul 14, 2023 6.710 7.050 6.710 6.880 8,106 -0.12(-1.71%)
Jul 13, 2023 7.030 7.180 6.870 7.000 14,369 -0.09(-1.27%)
Jul 12, 2023 7.000 7.110 6.720 7.090 18,192 +0.25(+3.65%)
Jul 11, 2023 6.830 7.270 6.680 6.840 19,946 +0.01(+0.15%)
Jul 10, 2023 6.680 7.295 6.650 6.830 25,365 +0.15(+2.25%)
Jul 07, 2023 6.420 6.860 6.170 6.680 33,921 +0.30(+4.70%)
Jul 06, 2023 7.120 7.120 6.260 6.380 57,823 -0.87(-12.00%)
Jul 05, 2023 7.220 7.490 7.030 7.250 31,856 -0.01(-0.14%)
Jul 03, 2023 7.500 7.500 6.990 7.260 16,777 -0.24(-3.20%)
Jun 30, 2023 7.550 7.590 7.380 7.500 31,047 +0.04(+0.54%)
Jun 29, 2023 7.440 7.590 7.265 7.460 35,005 +0.02(+0.27%)
Jun 28, 2023 7.410 7.445 7.190 7.440 10,843 +0.08(+1.09%)
Jun 27, 2023 7.150 7.530 7.010 7.360 24,741 +0.27(+3.81%)
Jun 26, 2023 7.390 7.610 7.080 7.090 35,686 -0.30(-4.06%)
Jun 23, 2023 6.910 7.530 6.910 7.390 658,514 +0.42(+6.03%)
Jun 22, 2023 6.980 7.180 6.910 6.970 27,900 -0.10(-1.41%)
Jun 21, 2023 7.020 7.287 6.990 7.070 32,046 +0.04(+0.57%)
Jun 20, 2023 7.180 7.330 6.930 7.030 44,545 -0.19(-2.63%)
Jun 16, 2023 7.450 7.600 6.970 7.220 69,646 -0.05(-0.69%)
Jun 15, 2023 7.200 7.420 7.045 7.270 32,223 +0.78(+12.02%)
May 08, 2023 6.840 6.900 6.430 6.490 24,146 -0.35(-5.12%)
May 05, 2023 6.580 6.905 6.171 6.840 13,975 +0.30(+4.59%)
May 04, 2023 6.440 6.540 6.100 6.540 22,330 +0.11(+1.71%)
May 03, 2023 6.110 6.740 6.040 6.430 19,225 +0.43(+7.17%)
May 02, 2023 6.300 6.300 5.840 6.000 23,227 -0.41(-6.40%)
May 01, 2023 6.090 6.475 6.090 6.410 15,649 +0.30(+4.91%)
Apr 28, 2023 6.070 6.110 5.720 6.110 36,169 +0.16(+2.69%)
Apr 27, 2023 5.930 6.004 5.780 5.950 12,614 +0.19(+3.30%)
Apr 26, 2023 5.740 6.140 5.507 5.760 45,702 +0.02(+0.35%)
Apr 25, 2023 6.357 6.540 5.525 5.740 50,246 -0.42(-6.82%)
Apr 24, 2023 6.090 6.390 6.060 6.160 11,621 +0.02(+0.33%)
Apr 21, 2023 6.210 6.340 6.050 6.140 16,236 -0.12(-1.92%)
Apr 20, 2023 6.130 6.400 6.080 6.260 9,344 -0.03(-0.48%)
Apr 19, 2023 6.370 6.556 6.220 6.290 7,034 -0.19(-2.93%)
Apr 18, 2023 6.700 6.830 6.200 6.480 28,283 -0.52(-7.43%)
Apr 17, 2023 7.090 7.090 6.940 7.000 5,520 -0.14(-1.96%)
Apr 14, 2023 7.300 7.420 7.090 7.140 10,376 -0.16(-2.19%)
Apr 13, 2023 7.280 7.500 7.190 7.300 9,456 +0.13(+1.81%)
Apr 12, 2023 7.370 7.420 7.170 7.170 6,960 -0.32(-4.27%)
Apr 11, 2023 7.610 7.850 7.370 7.490 54,008 -0.18(-2.35%)
Apr 10, 2023 7.500 7.832 7.425 7.670 23,280 +0.03(+0.39%)
Apr 06, 2023 7.210 7.840 6.860 7.640 26,699 -0.05(-0.65%)
Apr 05, 2023 7.710 7.880 7.080 7.690 55,815 -0.01(-0.13%)
Apr 04, 2023 7.590 7.920 7.190 7.700 29,169 +0.08(+1.05%)
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.