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

Mobiquity Technologies Inc (NQ: MOBQ )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 6, 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 06, 2023 0.3700 0 +0.02(+5.71%)
Dec 05, 2023 0.4500 0.7594 0.3366 0.3500 11,585,015 -0.10(-22.89%)
Dec 04, 2023 0.4559 0.4673 0.4250 0.4539 81,068 -0.02(-3.43%)
Dec 01, 2023 0.4207 0.4899 0.4207 0.4700 114,748 -0.02(-3.55%)
Nov 30, 2023 0.4700 0.4896 0.4200 0.4873 237,754 +0.00(+0.68%)
Nov 29, 2023 0.4400 0.5200 0.4400 0.4840 537,371 +0.02(+3.40%)
Nov 28, 2023 0.4200 0.4900 0.3900 0.4681 1,005,585 +0.01(+1.30%)
Nov 27, 2023 0.5800 0.6150 0.4550 0.4621 14,983,057 +0.02(+3.84%)
Nov 24, 2023 0.4420 0.4550 0.4102 0.4450 344,208 +0.02(+5.70%)
Nov 22, 2023 0.4508 0.4882 0.4040 0.4210 34,329 -0.01(-2.09%)
Nov 21, 2023 0.4600 0.4942 0.4298 0.4300 43,997 -0.02(-3.59%)
Nov 20, 2023 0.4299 0.4794 0.3900 0.4460 39,659 +0.03(+6.19%)
Nov 17, 2023 0.4300 0.4300 0.3900 0.4200 32,485 -0.01(-2.33%)
Nov 16, 2023 0.4052 0.4389 0.3725 0.4300 97,032 +0.05(+13.94%)
Nov 15, 2023 0.3800 0.4400 0.2900 0.3774 337,732 -0.01(-3.26%)
Nov 14, 2023 0.3700 0.3951 0.3601 0.3901 57,755 +0.02(+5.43%)
Nov 13, 2023 0.3700 0.3838 0.3600 0.3700 25,035 -0.00(-0.48%)
Nov 10, 2023 0.4194 0.4194 0.3520 0.3718 30,924 -0.00(-0.85%)
Nov 09, 2023 0.4200 0.4410 0.3520 0.3750 67,833 -0.04(-10.71%)
Nov 08, 2023 0.4700 0.4701 0.3999 0.4200 71,720 -0.06(-12.46%)
Nov 07, 2023 0.4809 0.4890 0.4712 0.4798 21,612 -0.01(-1.07%)
Nov 06, 2023 0.4762 0.4900 0.4762 0.4850 7,487 -0.02(-4.26%)
Nov 03, 2023 0.4850 0.5067 0.4700 0.5066 29,147 +0.03(+5.89%)
Nov 02, 2023 0.4700 0.4869 0.4700 0.4784 17,084 +0.00(+0.74%)
Nov 01, 2023 0.4700 0.4812 0.4700 0.4749 8,204 +0.00(+1.04%)
Oct 31, 2023 0.4600 0.5080 0.4600 0.4700 10,155 +0.01(+1.56%)
Oct 30, 2023 0.4407 0.5100 0.4407 0.4628 7,217 -0.02(-4.77%)
Oct 27, 2023 0.5100 0.5100 0.4840 0.4860 14,752 +0.00(+0.00%)
Oct 26, 2023 0.5752 0.5752 0.4555 0.4860 33,483 -0.01(-2.80%)
Oct 25, 2023 0.5750 0.5750 0.5000 0.5000 15,574 -0.08(-13.79%)
Oct 24, 2023 0.5430 0.6200 0.5430 0.5800 8,195 +0.03(+5.07%)
Oct 23, 2023 0.6000 0.6301 0.5457 0.5520 11,487 -0.06(-9.51%)
Oct 20, 2023 0.6200 0.6300 0.6100 0.6100 4,922 +0.00(+0.00%)
Oct 19, 2023 0.6600 0.6698 0.6100 0.6100 28,886 -0.07(-10.29%)
Oct 18, 2023 0.6882 0.7035 0.6600 0.6800 18,006 -0.06(-8.11%)
Oct 17, 2023 0.7000 0.7500 0.6910 0.7400 17,318 +0.05(+7.11%)
Oct 16, 2023 0.7158 0.7280 0.6800 0.6909 26,092 -0.03(-3.73%)
Oct 13, 2023 0.7466 0.7900 0.6900 0.7177 24,162 +0.01(+0.93%)
Oct 12, 2023 0.7900 0.7900 0.6900 0.7111 31,818 -0.05(-6.43%)
Oct 11, 2023 0.7357 0.8250 0.7357 0.7600 36,674 +0.05(+6.44%)
Oct 10, 2023 0.6900 0.7355 0.6900 0.7140 21,895 +0.01(+1.85%)
Oct 09, 2023 0.7400 0.7400 0.6600 0.7010 4,201 +0.01(+1.59%)
Oct 06, 2023 0.6800 0.7200 0.6300 0.6900 21,764 +0.04(+5.99%)
Oct 05, 2023 0.7000 0.7000 0.6260 0.6510 32,090 -0.00(-0.46%)
Oct 04, 2023 0.6725 0.7100 0.6221 0.6540 7,522 -0.05(-6.65%)
Oct 03, 2023 0.6801 0.7141 0.6725 0.7006 11,314 -0.02(-2.69%)
Oct 02, 2023 0.6726 0.7400 0.6726 0.7200 12,201 +0.05(+7.05%)
Sep 29, 2023 0.7057 0.7350 0.6401 0.6726 24,752 -0.06(-7.91%)
Sep 28, 2023 0.7498 0.7500 0.7110 0.7304 7,507 +0.01(+1.16%)
Sep 27, 2023 0.7460 0.7500 0.7120 0.7220 10,654 +0.01(+1.69%)
Sep 26, 2023 0.7899 0.7899 0.7020 0.7100 23,394 -0.05(-5.96%)
Sep 25, 2023 0.7600 0.7900 0.7000 0.7550 22,491 -0.01(-0.67%)
Sep 22, 2023 0.8286 0.8286 0.7600 0.7601 7,446 -0.03(-3.96%)
Sep 21, 2023 0.8100 0.8260 0.7503 0.7914 9,130 -0.05(-5.95%)
Sep 20, 2023 0.8310 0.8700 0.8126 0.8415 27,781 -0.01(-1.29%)
Sep 19, 2023 0.8500 0.8767 0.8305 0.8525 23,725 +0.00(+0.29%)
Sep 18, 2023 0.8700 0.8700 0.8301 0.8500 18,564 -0.02(-2.30%)
Sep 15, 2023 0.8800 0.8800 0.8310 0.8700 31,067 -0.02(-2.25%)
Sep 14, 2023 0.8600 0.8940 0.8599 0.8900 11,528 -0.00(-0.45%)
Sep 13, 2023 0.8801 0.9000 0.8613 0.8940 10,903 -0.01(-0.67%)
Sep 12, 2023 0.8650 0.9076 0.8600 0.9000 12,553 +0.04(+4.05%)
Sep 11, 2023 0.8600 0.8999 0.8600 0.8650 19,657 -0.04(-4.69%)
Sep 08, 2023 0.8600 0.9076 0.8600 0.9076 25,286 +0.06(+6.65%)
Sep 07, 2023 0.8700 0.9498 0.8500 0.8510 26,160 -0.02(-2.18%)
Sep 06, 2023 0.9100 0.9600 0.8500 0.8700 20,017 -0.04(-4.37%)
Sep 05, 2023 0.9000 0.9660 0.8745 0.9098 53,007 +0.01(+1.65%)
Sep 01, 2023 0.9233 0.9233 0.8721 0.8950 16,118 +0.03(+2.87%)
Aug 31, 2023 0.8800 0.8760 0.8321 0.8700 24,769 +0.01(+1.28%)
Aug 30, 2023 0.8240 0.8680 0.8120 0.8590 27,595 -0.01(-1.26%)
Aug 29, 2023 0.8502 0.8710 0.8120 0.8700 35,142 +0.00(+0.28%)
Aug 28, 2023 0.8800 0.8800 0.8502 0.8676 37,145 -0.04(-4.66%)
Aug 25, 2023 0.9100 0.9190 0.8500 0.9100 40,207 +0.02(+1.84%)
Aug 24, 2023 0.9859 0.9860 0.8720 0.8936 112,244 -0.10(-9.65%)
Aug 23, 2023 0.9700 1.009 0.9700 0.9890 75,410 -0.01(-1.10%)
Aug 22, 2023 0.9900 1.050 0.9800 1.000 56,804 -0.01(-0.99%)
Aug 21, 2023 1.010 1.040 0.9600 1.010 108,236 -0.03(-2.88%)
Aug 18, 2023 1.010 1.109 0.9800 1.040 113,350 +0.03(+2.97%)
Aug 17, 2023 1.090 1.110 0.9548 1.010 150,194 -0.08(-7.34%)
Aug 16, 2023 1.140 1.190 1.082 1.090 120,406 -0.09(-7.63%)
Aug 15, 2023 1.160 1.180 1.130 1.180 49,123 +0.00(+0.00%)
Aug 14, 2023 1.160 1.180 1.120 1.180 80,114 +0.05(+4.42%)
Aug 11, 2023 1.120 1.170 1.050 1.130 117,730 +0.00(+0.00%)
Aug 10, 2023 1.230 1.230 1.100 1.130 104,546 -0.04(-3.42%)
Aug 09, 2023 1.330 1.380 1.140 1.170 215,689 -0.13(-10.01%)
Aug 08, 2023 1.210 1.390 1.190 1.300 227,780 +0.05(+4.01%)
Aug 07, 2023 1.210 1.450 1.120 1.250 472,225 -0.10(-7.41%)
Aug 04, 2023 1.245 1.462 1.245 1.350 138,589 -0.11(-7.41%)
Aug 03, 2023 1.380 1.500 1.350 1.458 68,570 +0.06(+4.52%)
Aug 02, 2023 1.425 1.485 1.326 1.395 100,808 -0.09(-5.97%)
Aug 01, 2023 1.215 1.484 1.215 1.484 163,702 +0.25(+20.61%)
Jul 31, 2023 1.245 1.380 1.206 1.230 166,849 +0.01(+0.61%)
Jul 28, 2023 1.200 1.232 1.170 1.222 45,155 +0.01(+0.99%)
Jul 27, 2023 1.226 1.226 1.147 1.210 56,269 +0.04(+3.59%)
Jul 26, 2023 1.185 1.192 1.141 1.169 119,587 -0.00(-0.13%)
Jul 25, 2023 1.155 1.185 1.104 1.170 119,402 -0.06(-4.53%)
Jul 24, 2023 1.191 1.272 1.140 1.226 524,540 +0.00(+0.00%)
Jul 21, 2023 1.410 1.410 1.212 1.226 58,609 -0.06(-5.00%)
Jul 20, 2023 1.357 1.401 1.260 1.290 78,270 -0.06(-4.55%)
Jul 19, 2023 1.380 1.380 1.305 1.351 41,120 -0.02(-1.10%)
Jul 18, 2023 1.500 1.500 1.306 1.367 222,570 -0.11(-7.23%)
Jul 17, 2023 1.575 1.602 1.427 1.473 92,342 -0.07(-4.47%)
Jul 14, 2023 1.667 1.667 1.542 1.542 51,004 -0.11(-6.55%)
Jul 13, 2023 1.650 1.675 1.575 1.650 45,880 -0.02(-0.90%)
Jul 12, 2023 1.680 1.724 1.599 1.665 50,445 +0.02(+0.91%)
Jul 11, 2023 1.800 1.800 1.621 1.650 75,684 -0.12(-6.78%)
Jul 10, 2023 1.650 1.770 1.575 1.770 155,808 +0.12(+7.27%)
Jul 07, 2023 1.718 1.732 1.650 1.650 103,890 -0.05(-2.65%)
Jul 06, 2023 1.768 1.798 1.665 1.695 177,454 -0.13(-7.00%)
Jul 05, 2023 2.100 2.162 1.651 1.823 1,030,186 -0.00(-0.25%)
Jul 03, 2023 1.800 1.873 1.725 1.827 54,583 +0.11(+6.65%)
Jun 30, 2023 1.650 1.798 1.590 1.713 104,967 +0.08(+4.77%)
Jun 29, 2023 2.250 2.265 0.6330 1.635 570,016 -0.62(-27.38%)
Jun 28, 2023 2.400 2.400 2.252 2.252 123,716 -0.06(-2.53%)
Jun 27, 2023 2.430 2.475 2.265 2.310 105,395 -0.13(-5.46%)
Jun 26, 2023 2.670 2.670 2.400 2.443 63,049 -0.07(-2.75%)
Jun 23, 2023 2.550 2.625 2.438 2.513 46,946 +0.01(+0.48%)
Jun 22, 2023 2.620 2.622 2.438 2.501 61,140 -0.12(-4.74%)
Jun 21, 2023 2.655 2.685 2.503 2.625 71,281 +0.06(+2.34%)
Jun 20, 2023 2.890 2.890 2.565 2.565 96,977 -0.23(-8.16%)
Jun 16, 2023 2.850 2.925 2.730 2.793 125,059 -0.15(-5.00%)
Jun 15, 2023 2.850 3.150 2.730 2.940 162,679 +0.61(+26.45%)
May 08, 2023 2.100 2.430 2.124 2.325 257,896 +0.18(+8.39%)
May 05, 2023 2.216 2.216 2.115 2.145 37,149 -0.07(-3.05%)
May 04, 2023 2.262 2.298 2.103 2.212 96,670 -0.11(-4.84%)
May 03, 2023 2.250 2.520 2.221 2.325 121,269 +0.06(+2.65%)
May 02, 2023 2.470 2.475 2.103 2.265 131,848 -0.26(-10.33%)
May 01, 2023 2.372 2.773 2.325 2.526 137,803 +0.08(+3.31%)
Apr 28, 2023 2.396 2.625 2.272 2.445 180,106 -0.25(-9.39%)
Apr 27, 2023 2.892 2.892 2.276 2.699 202,585 -0.11(-4.05%)
Apr 26, 2023 2.403 2.949 2.115 2.812 479,307 +0.52(+22.47%)
Apr 25, 2023 2.466 2.474 2.176 2.296 114,108 -0.25(-9.89%)
Apr 24, 2023 2.551 2.700 2.340 2.549 134,977 -0.24(-8.56%)
Apr 21, 2023 2.752 2.850 2.490 2.787 238,593 -0.48(-14.77%)
Apr 20, 2023 3.450 3.600 2.706 3.270 1,266,726 +0.42(+14.74%)
Apr 19, 2023 2.700 3.058 2.550 2.850 166,015 -0.15(-5.00%)
Apr 18, 2023 3.750 3.900 2.700 3.000 326,046 -0.81(-21.26%)
Apr 17, 2023 3.372 3.960 3.146 3.810 808,757 +0.69(+22.23%)
Apr 14, 2023 3.450 3.585 2.955 3.117 642,529 +0.27(+9.66%)
Apr 13, 2023 3.031 3.075 2.475 2.842 1,305,245 +0.33(+13.00%)
Apr 12, 2023 2.454 2.595 2.454 2.515 190,818 -0.02(-0.59%)
Apr 11, 2023 2.737 2.783 2.458 2.530 24,533 -0.20(-7.31%)
Apr 10, 2023 2.622 2.783 2.415 2.730 37,911 +0.18(+7.06%)
Apr 06, 2023 2.508 3.000 2.328 2.550 102,576 +0.04(+1.74%)
Apr 05, 2023 2.265 2.535 2.013 2.506 65,690 +0.06(+2.52%)
Apr 04, 2023 2.550 2.754 2.400 2.445 44,383 -0.03(-1.15%)
Apr 03, 2023 2.611 2.697 2.296 2.474 34,471 -0.22(-8.13%)
Mar 31, 2023 2.760 2.970 2.550 2.692 29,892 -0.11(-4.01%)
Mar 30, 2023 2.828 3.071 2.775 2.805 11,741 -0.04(-1.58%)
Mar 29, 2023 2.787 3.096 2.715 2.850 18,686 -0.02(-0.78%)
Mar 28, 2023 2.931 3.135 2.775 2.873 7,400 -0.13(-4.25%)
Mar 27, 2023 2.850 3.105 2.709 3.000 18,479 +0.15(+5.26%)
Mar 24, 2023 2.969 2.969 2.780 2.850 8,825 -0.03(-1.09%)
Mar 23, 2023 2.713 2.995 2.704 2.881 22,899 +0.09(+3.22%)
Mar 22, 2023 2.850 2.985 2.732 2.792 11,946 -0.03(-0.96%)
Mar 21, 2023 2.978 2.978 2.749 2.818 10,856 +0.09(+3.19%)
Mar 20, 2023 2.850 3.005 2.728 2.732 21,675 -0.40(-12.79%)
Mar 17, 2023 3.090 3.285 2.699 3.132 62,312 +0.13(+4.35%)
Mar 16, 2023 3.000 3.150 2.850 3.002 46,550 +0.00(+0.05%)
Mar 15, 2023 2.700 3.628 2.730 3.000 67,117 -0.00(-0.10%)
Mar 14, 2023 3.000 3.147 2.775 3.003 40,898 -0.15(-4.67%)
Mar 13, 2023 3.300 3.300 3.017 3.150 18,721 -0.27(-7.89%)
Mar 10, 2023 3.510 3.600 3.042 3.420 45,146 -0.09(-2.56%)
Mar 09, 2023 3.600 3.731 3.487 3.510 27,230 -0.15(-4.10%)
Mar 08, 2023 3.450 3.900 3.405 3.660 57,813 +0.06(+1.62%)
Mar 07, 2023 3.750 3.759 3.450 3.602 89,793 -0.16(-4.34%)
Mar 06, 2023 3.900 4.043 3.570 3.765 666,118 +0.02(+0.40%)
Mar 03, 2023 3.506 3.898 3.450 3.750 18,879 +0.14(+3.78%)
Mar 02, 2023 3.414 3.840 3.318 3.614 36,377 -0.11(-2.86%)
Mar 01, 2023 4.350 4.312 3.450 3.720 188,649 +0.05(+1.22%)
Feb 28, 2023 3.645 4.040 3.600 3.675 11,967 +0.02(+0.62%)
Feb 27, 2023 3.704 3.900 3.645 3.652 6,050 -0.05(-1.42%)
Feb 24, 2023 3.900 3.977 3.465 3.705 11,781 -0.23(-5.90%)
Feb 23, 2023 3.913 4.035 3.795 3.938 11,375 -0.10(-2.42%)
Feb 22, 2023 4.718 4.770 3.776 4.035 36,601 -0.62(-13.23%)
Feb 21, 2023 4.500 4.950 4.381 4.650 92,956 +0.22(+4.87%)
Feb 17, 2023 4.650 4.920 3.960 4.434 15,162 -0.37(-7.62%)
Feb 16, 2023 5.550 5.850 3.375 4.800 22,644 -0.66(-12.09%)
Feb 15, 2023 5.400 5.850 5.325 5.460 11,939 +0.13(+2.54%)
Feb 14, 2023 6.450 6.450 5.250 5.325 39,423 -2.59(-32.77%)
Feb 13, 2023 7.275 7.950 7.051 7.920 2,073 +0.42(+5.60%)
Feb 10, 2023 7.500 7.650 7.050 7.500 10,107 -0.30(-3.85%)
Feb 09, 2023 7.296 7.950 7.202 7.800 4,822 +0.28(+3.71%)
Feb 08, 2023 8.754 9.448 6.450 7.521 51,279 -1.25(-14.29%)
Feb 07, 2023 9.604 10.20 8.550 8.775 11,547 -1.35(-13.35%)
Feb 06, 2023 10.46 10.50 9.976 10.13 9,403 -0.07(-0.72%)
Feb 03, 2023 10.20 10.50 9.465 10.20 5,359 -0.03(-0.32%)
Feb 02, 2023 9.885 11.23 9.600 10.23 21,763 +0.04(+0.41%)
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.