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

Shiftpixy Inc (NQ: PIXY )

1.910 +0.150 (+8.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 2.810 2.900 2.570 2.640 750,924 -0.27(-9.28%)
Mar 27, 2024 3.100 3.300 2.790 2.910 1,788,449 -0.07(-2.35%)
Mar 26, 2024 2.990 3.110 2.750 2.980 2,260,086 -0.05(-1.65%)
Mar 25, 2024 3.440 3.500 2.700 3.030 449,637 -0.47(-13.43%)
Mar 22, 2024 3.610 3.700 3.350 3.500 208,714 -0.10(-2.78%)
Mar 21, 2024 4.070 4.125 3.300 3.600 490,854 -0.42(-10.45%)
Mar 20, 2024 4.780 5.110 3.980 4.020 1,195,366 -1.07(-21.02%)
Mar 19, 2024 5.070 6.650 4.750 5.090 3,496,702 -1.71(-25.15%)
Mar 18, 2024 3.480 7.990 3.300 6.800 12,810,250 +3.40(+100.00%)
Mar 15, 2024 3.920 3.920 3.250 3.400 369,619 -0.57(-14.36%)
Mar 14, 2024 3.700 4.210 3.200 3.970 4,776,605 +0.72(+22.15%)
Mar 13, 2024 4.050 4.320 3.020 3.250 8,802,589 +0.12(+3.67%)
Mar 12, 2024 3.700 3.970 3.050 3.135 101,853 -0.72(-18.57%)
Mar 11, 2024 3.740 3.900 3.500 3.850 51,777 +0.12(+3.22%)
Mar 08, 2024 3.330 3.810 3.210 3.730 167,913 +0.53(+16.56%)
Mar 07, 2024 3.850 4.000 3.050 3.200 92,781 -0.60(-15.79%)
Mar 06, 2024 4.500 4.600 3.700 3.800 46,070 -0.61(-13.83%)
Mar 05, 2024 4.350 4.590 4.250 4.410 20,304 +0.10(+2.32%)
Mar 04, 2024 4.490 4.493 4.170 4.310 10,525 -0.32(-6.91%)
Mar 01, 2024 4.460 4.670 4.400 4.630 10,977 +0.29(+6.68%)
Feb 29, 2024 4.540 4.540 4.270 4.340 9,332 -0.20(-4.41%)
Feb 28, 2024 4.580 4.630 4.260 4.540 21,418 -0.04(-0.87%)
Feb 27, 2024 4.190 4.660 4.040 4.580 47,737 +0.40(+9.57%)
Feb 26, 2024 4.220 4.220 4.022 4.180 15,365 -0.05(-1.18%)
Feb 23, 2024 4.240 4.240 4.060 4.230 15,375 +0.04(+0.95%)
Feb 22, 2024 4.000 4.200 3.940 4.190 21,241 +0.14(+3.46%)
Feb 21, 2024 4.010 4.060 3.900 4.050 6,230 +0.04(+1.12%)
Feb 20, 2024 3.950 4.070 3.950 4.005 8,514 +0.00(+0.12%)
Feb 16, 2024 4.040 4.140 3.950 4.000 8,279 +0.06(+1.52%)
Feb 15, 2024 3.940 4.130 3.740 3.940 17,840 +0.00(+0.00%)
Feb 14, 2024 4.050 4.280 3.890 3.940 14,393 -0.15(-3.79%)
Feb 13, 2024 3.920 4.300 3.680 4.095 92,547 -0.08(-2.03%)
Feb 12, 2024 4.400 4.670 4.150 4.180 46,754 -0.07(-1.65%)
Feb 09, 2024 4.580 4.706 4.245 4.250 15,369 -0.26(-5.76%)
Feb 08, 2024 4.550 4.645 4.500 4.510 10,105 +0.06(+1.35%)
Feb 07, 2024 4.420 4.740 4.160 4.450 15,523 -0.34(-7.10%)
Feb 06, 2024 4.650 4.790 4.305 4.790 33,982 +0.19(+4.13%)
Feb 05, 2024 5.250 5.360 4.510 4.600 59,047 -0.82(-15.13%)
Feb 02, 2024 5.280 5.420 5.200 5.420 36,547 +0.02(+0.37%)
Feb 01, 2024 5.320 5.430 5.231 5.400 18,935 +0.09(+1.64%)
Jan 31, 2024 5.215 5.420 5.140 5.313 28,952 +0.16(+3.16%)
Jan 30, 2024 5.560 5.560 5.150 5.150 39,179 -0.28(-5.16%)
Jan 29, 2024 5.380 5.700 5.330 5.430 14,602 -0.06(-1.09%)
Jan 26, 2024 5.310 5.530 5.220 5.490 9,534 +0.19(+3.58%)
Jan 25, 2024 5.800 5.800 5.210 5.300 45,425 -0.54(-9.25%)
Jan 24, 2024 5.880 5.910 5.650 5.840 12,250 -0.05(-0.85%)
Jan 23, 2024 6.040 6.050 5.740 5.890 12,766 +0.01(+0.17%)
Jan 22, 2024 5.870 6.300 5.710 5.880 27,305 -0.08(-1.34%)
Jan 19, 2024 6.280 6.280 5.900 5.960 24,575 -0.39(-6.14%)
Jan 18, 2024 6.170 6.350 6.050 6.350 16,211 +0.09(+1.44%)
Jan 17, 2024 6.120 6.530 6.120 6.260 26,571 +0.00(+0.00%)
Jan 16, 2024 6.100 6.620 6.010 6.260 60,355 +0.09(+1.46%)
Jan 12, 2024 6.380 6.540 6.050 6.170 17,899 -0.21(-3.29%)
Jan 11, 2024 6.410 6.850 6.380 6.380 45,680 +0.00(+0.00%)
Jan 10, 2024 7.210 7.530 6.142 6.380 92,369 -0.51(-7.40%)
Jan 09, 2024 5.830 7.125 5.830 6.890 125,288 +0.97(+16.39%)
Jan 08, 2024 5.590 6.088 5.590 5.920 48,899 +0.22(+3.86%)
Jan 05, 2024 5.620 5.800 5.540 5.700 15,689 +0.08(+1.42%)
Jan 04, 2024 5.710 5.830 5.540 5.620 28,425 -0.21(-3.60%)
Jan 03, 2024 5.450 5.900 5.370 5.830 87,473 +0.38(+6.97%)
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.