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

Delcath Systems Inc (NQ: DCTH )

5.710 -0.060 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 5.030 5.050 4.750 4.770 393,178 -0.32(-6.29%)
Mar 27, 2024 4.720 5.150 4.510 5.090 762,275 +0.48(+10.41%)
Mar 26, 2024 4.570 4.750 4.400 4.610 366,770 -0.05(-1.07%)
Mar 25, 2024 4.670 4.880 4.563 4.660 412,901 -0.02(-0.43%)
Mar 22, 2024 4.690 4.735 4.420 4.680 209,638 +0.01(+0.21%)
Mar 21, 2024 4.510 4.770 4.370 4.670 317,553 +0.42(+9.88%)
Mar 20, 2024 4.290 4.490 4.220 4.250 121,357 -0.03(-0.70%)
Mar 19, 2024 4.160 4.370 4.123 4.280 113,041 +0.10(+2.39%)
Mar 18, 2024 3.980 4.330 3.930 4.180 144,608 +0.21(+5.29%)
Mar 15, 2024 3.810 4.300 3.810 3.970 886,301 +0.25(+6.72%)
Mar 14, 2024 3.800 3.840 3.700 3.720 212,242 -0.11(-2.87%)
Mar 13, 2024 3.830 3.900 3.790 3.830 139,234 -0.02(-0.39%)
Mar 12, 2024 3.850 3.870 3.810 3.845 135,271 -0.03(-0.90%)
Mar 11, 2024 4.030 4.030 3.860 3.880 139,165 -0.10(-2.63%)
Mar 08, 2024 4.000 4.090 3.910 3.985 296,745 -0.01(-0.13%)
Mar 07, 2024 3.960 4.010 3.920 3.990 79,723 +0.09(+2.31%)
Mar 06, 2024 3.960 4.030 3.880 3.900 136,909 -0.04(-1.14%)
Mar 05, 2024 4.170 4.170 3.920 3.945 150,726 -0.23(-5.62%)
Mar 04, 2024 4.180 4.240 4.080 4.180 168,000 -0.01(-0.24%)
Mar 01, 2024 4.160 4.250 4.150 4.190 54,412 +0.02(+0.48%)
Feb 29, 2024 4.220 4.270 4.100 4.170 64,244 +0.01(+0.24%)
Feb 28, 2024 4.230 4.235 4.090 4.160 96,929 -0.07(-1.65%)
Feb 27, 2024 4.270 4.280 4.170 4.230 101,025 +0.02(+0.48%)
Feb 26, 2024 4.270 4.400 4.180 4.210 103,971 -0.11(-2.55%)
Feb 23, 2024 4.390 4.390 4.220 4.320 141,216 +0.04(+0.93%)
Feb 22, 2024 4.380 4.430 4.220 4.280 175,611 +0.07(+1.66%)
Feb 21, 2024 4.120 4.270 4.120 4.210 93,980 -0.00(-0.12%)
Feb 20, 2024 4.400 4.510 4.178 4.215 200,173 -0.19(-4.20%)
Feb 16, 2024 4.550 4.678 4.400 4.400 153,755 -0.12(-2.65%)
Feb 15, 2024 4.700 4.810 4.490 4.520 116,902 -0.19(-4.03%)
Feb 14, 2024 4.600 4.720 4.510 4.710 65,143 +0.14(+3.06%)
Feb 13, 2024 4.760 4.760 4.510 4.570 105,650 -0.21(-4.39%)
Feb 12, 2024 4.760 4.912 4.710 4.780 120,811 +0.03(+0.63%)
Feb 09, 2024 4.600 4.775 4.560 4.750 107,290 +0.17(+3.71%)
Feb 08, 2024 4.700 4.700 4.500 4.580 96,226 -0.07(-1.51%)
Feb 07, 2024 4.690 4.690 4.510 4.650 76,544 -0.03(-0.64%)
Feb 06, 2024 4.530 4.740 4.530 4.680 101,819 +0.15(+3.31%)
Feb 05, 2024 4.680 4.680 4.370 4.530 228,266 -0.17(-3.72%)
Feb 02, 2024 4.730 4.770 4.620 4.705 130,293 -0.01(-0.32%)
Feb 01, 2024 4.850 4.880 4.550 4.720 313,973 -0.07(-1.46%)
Jan 31, 2024 4.750 5.150 4.602 4.790 602,904 +0.35(+7.88%)
Jan 30, 2024 4.680 4.700 4.400 4.440 169,642 -0.16(-3.48%)
Jan 29, 2024 4.500 4.672 4.450 4.600 217,538 +0.16(+3.60%)
Jan 26, 2024 4.320 4.460 4.320 4.440 154,845 +0.12(+2.78%)
Jan 25, 2024 4.280 4.340 4.180 4.320 85,027 +0.02(+0.47%)
Jan 24, 2024 4.340 4.400 4.260 4.300 126,072 -0.06(-1.38%)
Jan 23, 2024 4.280 4.400 4.230 4.360 131,313 +0.07(+1.63%)
Jan 22, 2024 3.920 4.370 3.920 4.290 318,423 +0.33(+8.33%)
Jan 19, 2024 3.840 3.970 3.760 3.960 134,349 +0.12(+3.13%)
Jan 18, 2024 3.890 3.980 3.750 3.840 230,820 -0.01(-0.26%)
Jan 17, 2024 3.960 3.980 3.750 3.850 187,729 -0.15(-3.75%)
Jan 16, 2024 3.920 4.100 3.900 4.000 282,899 +0.01(+0.25%)
Jan 12, 2024 4.190 4.360 3.929 3.990 341,151 -0.20(-4.77%)
Jan 11, 2024 4.400 4.484 4.100 4.190 474,190 -0.22(-4.99%)
Jan 10, 2024 4.400 4.670 4.330 4.410 626,345 +0.03(+0.68%)
Jan 09, 2024 4.530 4.530 4.280 4.380 231,031 -0.16(-3.42%)
Jan 08, 2024 4.100 4.640 4.050 4.535 463,004 +0.42(+10.34%)
Jan 05, 2024 4.120 4.150 4.050 4.110 278,009 -0.01(-0.24%)
Jan 04, 2024 4.060 4.190 4.030 4.120 144,377 +0.02(+0.49%)
Jan 03, 2024 4.060 4.110 4.000 4.100 180,870 -0.01(-0.12%)
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.