Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoplexis Corp (NQ: ISO )

0.7616 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 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 (%)
Mar 20, 2023 0.7616 0 +0.02(+2.78%)
Mar 17, 2023 0.7504 0.7504 0.7100 0.7410 32,543 -0.06(-7.97%)
Mar 16, 2023 0.7500 0.8053 0.7500 0.8052 2,911 +0.04(+5.79%)
Mar 15, 2023 0.7363 0.7952 0.7363 0.7611 19,161 -0.03(-3.66%)
Mar 14, 2023 0.8600 0.8899 0.7900 0.7900 21,153 -0.04(-4.82%)
Mar 13, 2023 0.7500 0.8500 0.7500 0.8300 13,981 +0.05(+6.42%)
Mar 10, 2023 0.7700 0.8700 0.7400 0.7799 60,764 -0.02(-2.51%)
Mar 09, 2023 0.8300 0.8700 0.7900 0.8000 27,992 -0.03(-3.63%)
Mar 08, 2023 0.9500 0.9500 0.8301 0.8301 48,833 -0.13(-13.59%)
Mar 07, 2023 0.9700 1.030 0.9500 0.9606 11,977 -0.04(-3.79%)
Mar 06, 2023 1.080 1.132 0.9899 0.9984 76,533 -0.13(-11.65%)
Mar 03, 2023 1.050 1.160 1.050 1.130 25,890 +0.08(+7.62%)
Mar 02, 2023 0.9700 1.080 0.9700 1.050 23,928 +0.08(+8.25%)
Mar 01, 2023 1.030 1.050 0.9600 0.9700 32,408 -0.09(-8.49%)
Feb 28, 2023 0.9798 1.080 0.9798 1.060 59,812 +0.06(+6.00%)
Feb 27, 2023 1.020 1.050 0.9900 1.000 56,458 +0.00(+0.00%)
Feb 24, 2023 1.018 1.050 0.9998 1.000 43,706 -0.02(-1.96%)
Feb 23, 2023 1.020 1.110 0.9846 1.020 84,252 -0.02(-1.92%)
Feb 22, 2023 1.050 1.090 0.9900 1.040 82,268 +0.01(+0.97%)
Feb 21, 2023 1.090 1.236 0.9900 1.030 56,058 -0.05(-4.63%)
Feb 17, 2023 1.060 1.080 1.050 1.080 7,466 -0.01(-0.92%)
Feb 16, 2023 1.080 1.140 1.077 1.090 51,209 +0.01(+0.93%)
Feb 15, 2023 1.010 1.080 1.000 1.080 14,530 +0.05(+4.85%)
Feb 14, 2023 1.070 1.100 1.020 1.030 35,280 -0.04(-3.74%)
Feb 13, 2023 1.170 1.170 1.050 1.070 89,910 -0.08(-6.96%)
Feb 10, 2023 1.160 1.190 1.120 1.150 78,943 +0.00(+0.00%)
Feb 09, 2023 1.250 1.300 1.150 1.150 13,784 -0.13(-10.16%)
Feb 08, 2023 1.370 1.380 1.270 1.280 16,311 -0.06(-4.48%)
Feb 07, 2023 1.370 1.400 1.310 1.340 26,212 -0.06(-4.29%)
Feb 06, 2023 1.410 1.450 1.380 1.400 28,652 -0.05(-3.45%)
Feb 03, 2023 1.360 1.520 1.331 1.450 89,159 +0.01(+0.69%)
Feb 02, 2023 1.440 1.510 1.380 1.440 106,424 +0.12(+9.09%)
Feb 01, 2023 1.300 1.340 1.220 1.320 71,651 +0.02(+1.54%)
Jan 31, 2023 1.240 1.300 1.240 1.300 28,858 +0.08(+6.56%)
Jan 30, 2023 1.280 1.290 1.200 1.220 53,372 -0.06(-4.69%)
Jan 27, 2023 1.260 1.320 1.240 1.280 26,454 +0.02(+1.59%)
Jan 26, 2023 1.250 1.300 1.230 1.260 24,206 +0.01(+1.20%)
Jan 25, 2023 1.260 1.300 1.220 1.245 58,992 -0.04(-3.49%)
Jan 24, 2023 1.300 1.340 1.280 1.290 27,658 -0.05(-3.73%)
Jan 23, 2023 1.330 1.390 1.330 1.340 22,804 -0.01(-0.74%)
Jan 20, 2023 1.340 1.370 1.310 1.350 32,454 +0.01(+0.75%)
Jan 19, 2023 1.380 1.425 1.310 1.340 47,415 -0.04(-2.90%)
Jan 18, 2023 1.350 1.440 1.350 1.380 46,548 -0.01(-0.72%)
Jan 17, 2023 1.480 1.510 1.360 1.390 48,898 -0.09(-6.08%)
Jan 13, 2023 1.370 1.560 1.330 1.480 112,911 +0.06(+4.23%)
Jan 12, 2023 1.280 1.430 1.280 1.420 76,954 +0.11(+8.40%)
Jan 11, 2023 1.350 1.360 1.270 1.310 330,286 +0.00(+0.00%)
Jan 10, 2023 1.370 1.420 1.290 1.310 411,749 -0.24(-15.48%)
Jan 09, 2023 1.560 1.620 1.510 1.550 91,910 +0.00(+0.00%)
Jan 06, 2023 1.540 1.550 1.430 1.550 153,759 +0.02(+1.31%)
Jan 05, 2023 1.470 1.590 1.470 1.530 79,792 -0.07(-4.38%)
Jan 04, 2023 1.550 1.600 1.470 1.600 339,582 +0.05(+3.23%)
Jan 03, 2023 1.460 1.640 1.460 1.550 89,371 +0.00(+0.00%)
Dec 30, 2022 1.480 1.670 1.440 1.550 229,402 -0.07(-4.32%)
Dec 29, 2022 1.440 1.640 1.430 1.620 209,581 +0.06(+3.85%)
Dec 28, 2022 1.620 1.670 1.400 1.560 394,142 -0.13(-7.69%)
Dec 27, 2022 1.630 1.870 1.530 1.690 1,329,731 +0.06(+3.68%)
Dec 23, 2022 1.440 1.680 1.350 1.630 3,719,220 +0.23(+16.43%)
Dec 22, 2022 0.9200 1.950 0.8900 1.400 48,823,340 +0.71(+102.87%)
Dec 21, 2022 0.7500 0.7600 0.6901 0.6901 1,061,166 -0.06(-8.15%)
Dec 20, 2022 0.6402 0.7513 0.6402 0.7513 27,908 +0.09(+13.83%)
Dec 19, 2022 0.7200 0.7629 0.6017 0.6600 76,407 -0.05(-6.59%)
Dec 16, 2022 0.7502 0.7579 0.6853 0.7066 25,669 -0.04(-5.82%)
Dec 15, 2022 0.7640 0.8000 0.7453 0.7503 25,842 -0.05(-6.00%)
Dec 14, 2022 0.8278 0.9579 0.7982 0.7982 32,606 -0.07(-8.25%)
Dec 13, 2022 0.8800 0.9900 0.8700 0.8700 29,418 -0.03(-3.33%)
Dec 12, 2022 0.9000 0.9999 0.8801 0.9000 77,486 +0.01(+1.12%)
Dec 09, 2022 0.9120 1.030 0.8801 0.8900 33,283 -0.05(-5.34%)
Dec 08, 2022 1.020 1.127 0.8712 0.9402 139,194 -0.16(-14.53%)
Dec 07, 2022 1.160 1.214 1.100 1.100 27,726 -0.06(-5.17%)
Dec 06, 2022 1.270 1.275 1.160 1.160 25,945 -0.13(-10.08%)
Dec 05, 2022 1.360 1.480 1.250 1.290 27,583 -0.06(-4.44%)
Dec 02, 2022 1.420 1.489 1.340 1.350 4,697 -0.11(-7.48%)
Dec 01, 2022 1.380 1.530 1.330 1.459 6,941 +0.10(+7.29%)
Nov 30, 2022 1.400 1.450 1.360 1.360 15,616 -0.12(-7.83%)
Nov 29, 2022 1.450 1.476 1.410 1.476 5,410 -0.01(-0.64%)
Nov 28, 2022 1.440 1.515 1.430 1.485 3,043 +0.07(+4.58%)
Nov 25, 2022 1.350 1.420 1.350 1.420 546 -0.06(-4.06%)
Nov 23, 2022 1.330 1.500 1.330 1.480 3,120 +0.13(+9.64%)
Nov 22, 2022 1.370 1.410 1.350 1.350 1,372 -0.04(-2.88%)
Nov 21, 2022 1.340 1.598 1.340 1.390 23,284 +0.02(+1.46%)
Nov 18, 2022 1.450 1.505 1.370 1.370 4,393 -0.08(-5.52%)
Nov 17, 2022 1.450 1.504 1.450 1.450 9,349 -0.06(-3.97%)
Nov 16, 2022 1.470 1.540 1.460 1.510 4,957 +0.03(+2.03%)
Nov 15, 2022 1.470 1.600 1.470 1.480 11,834 +0.01(+0.68%)
Nov 14, 2022 1.460 1.560 1.460 1.470 18,715 -0.08(-5.16%)
Nov 11, 2022 1.510 1.600 1.510 1.550 12,316 +0.04(+2.65%)
Nov 10, 2022 1.770 1.770 1.510 1.510 88,474 -0.27(-15.17%)
Nov 09, 2022 1.720 1.780 1.710 1.780 3,324 +0.03(+1.62%)
Nov 08, 2022 1.680 1.780 1.680 1.752 2,355 +0.04(+2.43%)
Nov 07, 2022 1.710 1.850 1.710 1.710 11,428 -0.01(-0.58%)
Nov 04, 2022 1.700 1.810 1.700 1.720 9,046 -0.09(-4.97%)
Nov 03, 2022 1.760 1.860 1.750 1.810 5,920 +0.02(+1.12%)
Nov 02, 2022 1.840 1.940 1.790 1.790 10,914 -0.09(-4.79%)
Nov 01, 2022 1.890 1.900 1.803 1.880 4,974 +0.07(+3.87%)
Oct 31, 2022 1.830 1.900 1.800 1.810 7,921 -0.01(-0.55%)
Oct 28, 2022 1.780 1.890 1.760 1.820 9,650 +0.02(+1.11%)
Oct 27, 2022 1.860 1.960 1.750 1.800 8,497 -0.08(-4.26%)
Oct 26, 2022 1.770 1.980 1.770 1.880 20,024 +0.08(+4.44%)
Oct 25, 2022 1.840 1.870 1.780 1.800 22,975 +0.05(+2.86%)
Oct 24, 2022 1.810 1.830 1.750 1.750 10,322 -0.08(-4.37%)
Oct 21, 2022 1.750 1.900 1.750 1.830 7,863 +0.05(+2.81%)
Oct 20, 2022 1.750 1.840 1.750 1.780 10,841 +0.03(+1.71%)
Oct 19, 2022 1.750 1.830 1.750 1.750 11,961 -0.01(-0.57%)
Oct 18, 2022 2.000 2.000 1.750 1.760 59,878 -0.19(-9.74%)
Oct 17, 2022 1.920 1.980 1.900 1.950 21,118 +0.07(+3.72%)
Oct 14, 2022 1.850 1.910 1.850 1.880 4,306 +0.03(+1.62%)
Oct 13, 2022 1.790 1.880 1.790 1.850 5,020 +0.03(+1.65%)
Oct 12, 2022 1.800 1.840 1.764 1.820 13,407 +0.03(+1.68%)
Oct 11, 2022 1.780 1.840 1.780 1.790 4,603 +0.01(+0.56%)
Oct 10, 2022 1.730 1.820 1.700 1.780 8,236 +0.03(+1.71%)
Oct 07, 2022 1.874 1.875 1.750 1.750 8,127 -0.13(-6.91%)
Oct 06, 2022 1.810 1.900 1.810 1.880 6,644 +0.04(+2.17%)
Oct 05, 2022 1.790 1.880 1.790 1.840 27,136 +0.02(+1.10%)
Oct 04, 2022 1.750 1.830 1.750 1.820 19,663 +0.07(+4.00%)
Oct 03, 2022 1.730 1.780 1.710 1.750 9,262 +0.03(+1.74%)
Sep 30, 2022 1.670 1.810 1.670 1.720 24,306 +0.00(+0.00%)
Sep 29, 2022 1.740 1.840 1.630 1.720 84,746 -0.06(-3.37%)
Sep 28, 2022 1.720 1.875 1.740 1.780 15,338 +0.04(+2.30%)
Sep 27, 2022 1.790 1.830 1.710 1.740 10,346 -0.05(-2.79%)
Sep 26, 2022 1.770 1.830 1.760 1.790 26,360 +0.04(+2.29%)
Sep 23, 2022 1.750 1.786 1.650 1.750 26,274 +0.00(+0.00%)
Sep 22, 2022 1.860 1.860 1.740 1.750 42,812 -0.12(-6.42%)
Sep 21, 2022 1.900 1.940 1.830 1.870 14,518 -0.01(-0.53%)
Sep 20, 2022 1.910 1.919 1.850 1.880 4,990 -0.02(-1.05%)
Sep 19, 2022 1.810 1.940 1.770 1.900 26,438 +0.07(+3.83%)
Sep 16, 2022 2.030 2.080 1.790 1.830 151,602 -0.18(-8.96%)
Sep 15, 2022 1.790 2.055 1.790 2.010 54,920 +0.21(+11.67%)
Sep 14, 2022 1.900 2.060 1.770 1.800 152,135 -0.14(-7.22%)
Sep 13, 2022 2.050 2.220 1.895 1.940 105,608 -0.18(-8.49%)
Sep 12, 2022 2.220 2.350 2.120 2.120 78,195 -0.06(-2.75%)
Sep 09, 2022 2.120 2.455 2.084 2.180 90,422 +0.06(+2.83%)
Sep 08, 2022 1.960 2.170 1.935 2.120 36,978 +0.19(+9.84%)
Sep 07, 2022 1.840 2.025 1.840 1.930 49,097 +0.03(+1.58%)
Sep 06, 2022 1.980 2.050 1.850 1.900 118,536 -0.06(-3.06%)
Sep 02, 2022 2.080 2.090 1.920 1.960 46,724 -0.02(-1.01%)
Sep 01, 2022 1.900 2.020 1.880 1.980 82,490 +0.04(+2.06%)
Aug 31, 2022 1.980 1.980 1.850 1.940 120,123 +0.01(+0.52%)
Aug 30, 2022 1.970 1.980 1.810 1.930 111,443 +0.07(+3.76%)
Aug 29, 2022 1.780 1.915 1.780 1.860 207,994 +0.05(+2.76%)
Aug 26, 2022 2.020 2.060 1.800 1.810 90,488 -0.20(-9.95%)
Aug 25, 2022 1.950 2.150 1.910 2.010 155,456 +0.11(+5.79%)
Aug 24, 2022 1.880 1.985 1.817 1.900 95,994 +0.07(+3.83%)
Aug 23, 2022 2.040 2.070 1.780 1.830 51,404 -0.07(-3.68%)
Aug 22, 2022 1.930 2.068 1.850 1.900 61,998 -0.14(-6.86%)
Aug 19, 2022 2.010 2.100 1.950 2.040 66,997 +0.09(+4.62%)
Aug 18, 2022 2.040 2.124 1.880 1.950 201,865 -0.10(-4.88%)
Aug 17, 2022 2.120 2.155 2.000 2.050 60,184 -0.05(-2.38%)
Aug 16, 2022 2.170 2.220 2.100 2.100 36,285 -0.07(-3.23%)
Aug 15, 2022 2.250 2.250 2.080 2.170 165,157 +0.03(+1.40%)
Aug 12, 2022 2.150 2.210 2.070 2.140 82,263 -0.01(-0.47%)
Aug 11, 2022 2.200 2.470 2.110 2.150 171,441 +0.05(+2.38%)
Aug 10, 2022 2.500 2.583 2.000 2.100 544,543 -0.90(-30.00%)
Aug 09, 2022 3.540 3.540 2.860 3.000 55,165 -0.59(-16.43%)
Aug 08, 2022 3.570 3.620 3.500 3.590 179,885 +0.11(+3.16%)
Aug 05, 2022 3.320 3.510 3.319 3.480 24,416 +0.13(+3.88%)
Aug 04, 2022 3.680 3.840 3.330 3.350 30,398 -0.39(-10.43%)
Aug 03, 2022 3.420 3.750 3.340 3.740 75,900 +0.37(+10.98%)
Aug 02, 2022 3.320 3.440 3.320 3.370 26,828 +0.02(+0.60%)
Aug 01, 2022 3.420 3.420 3.250 3.350 19,923 +0.01(+0.30%)
Jul 29, 2022 3.390 3.500 3.300 3.340 31,473 +0.04(+1.21%)
Jul 28, 2022 3.270 3.400 3.160 3.300 23,305 +0.10(+3.12%)
Jul 27, 2022 3.460 3.562 3.196 3.200 22,291 -0.17(-5.04%)
Jul 26, 2022 3.130 3.440 3.043 3.370 15,569 +0.22(+6.98%)
Jul 25, 2022 3.220 3.500 3.000 3.150 19,479 -0.01(-0.32%)
Jul 22, 2022 3.430 3.590 3.150 3.160 58,627 -0.17(-5.11%)
Jul 21, 2022 3.150 3.390 3.059 3.330 27,898 +0.25(+8.12%)
Jul 20, 2022 3.150 3.220 3.035 3.080 17,733 -0.02(-0.65%)
Jul 19, 2022 3.130 3.273 3.073 3.100 21,869 -0.12(-3.73%)
Jul 18, 2022 3.420 3.500 3.190 3.220 31,870 -0.08(-2.42%)
Jul 15, 2022 3.050 3.450 2.650 3.300 120,513 +0.31(+10.37%)
Jul 14, 2022 3.380 3.380 2.870 2.990 43,106 -0.39(-11.54%)
Jul 13, 2022 3.360 3.440 3.070 3.380 21,075 +0.03(+0.90%)
Jul 12, 2022 3.240 3.412 3.105 3.350 49,062 +0.25(+8.06%)
Jul 11, 2022 3.050 3.200 3.020 3.100 23,848 +0.01(+0.32%)
Jul 08, 2022 2.930 3.130 2.920 3.090 29,012 +0.14(+4.75%)
Jul 07, 2022 2.960 2.970 2.880 2.950 21,296 -0.02(-0.67%)
Jul 06, 2022 2.900 3.000 2.850 2.970 41,129 +0.12(+4.21%)
Jul 05, 2022 1.920 3.000 1.920 2.850 224,853 +0.71(+33.18%)
Jul 01, 2022 2.200 2.200 1.980 2.140 28,540 -0.02(-0.93%)
Jun 30, 2022 2.150 2.190 2.110 2.160 33,803 +0.00(+0.00%)
Jun 29, 2022 2.200 2.200 1.875 2.160 16,802 +0.00(+0.00%)
Jun 28, 2022 1.990 2.160 1.910 2.160 70,636 +0.14(+6.93%)
Jun 27, 2022 2.270 2.310 2.000 2.020 71,935 -0.23(-10.22%)
Jun 24, 2022 2.150 2.270 2.000 2.250 653,781 +0.12(+5.63%)
Jun 23, 2022 1.980 2.310 1.980 2.130 85,621 +0.16(+8.12%)
Jun 22, 2022 1.940 2.160 1.780 1.970 103,658 +0.09(+4.79%)
Jun 21, 2022 2.110 2.110 1.860 1.880 106,850 -0.14(-6.93%)
Jun 17, 2022 2.100 2.140 2.010 2.020 61,641 -0.08(-3.81%)
Jun 16, 2022 2.480 2.520 2.035 2.100 73,297 -0.33(-13.58%)
Jun 15, 2022 2.530 2.530 2.250 2.430 58,875 -0.08(-3.19%)
Jun 14, 2022 2.550 2.670 2.490 2.510 21,348 -0.07(-2.71%)
Jun 13, 2022 2.470 2.640 2.400 2.580 55,064 -0.02(-0.77%)
Jun 10, 2022 2.890 2.890 2.590 2.600 60,891 -0.38(-12.75%)
Jun 09, 2022 3.160 3.190 2.750 2.980 62,161 -0.22(-6.88%)
Jun 08, 2022 3.110 3.262 3.060 3.200 64,266 +0.09(+2.89%)
Jun 07, 2022 2.800 3.170 2.787 3.110 207,007 +0.33(+11.87%)
Jun 06, 2022 2.560 2.820 2.350 2.780 91,074 +0.22(+8.59%)
Jun 03, 2022 2.160 2.650 2.110 2.560 113,740 +0.41(+19.07%)
Jun 02, 2022 2.130 2.150 2.071 2.150 38,424 +0.02(+0.94%)
Jun 01, 2022 2.090 2.130 2.030 2.130 31,518 +0.01(+0.47%)
May 31, 2022 2.100 2.120 2.090 2.120 49,778 +0.13(+6.53%)
May 27, 2022 2.160 2.160 1.850 1.990 67,776 -0.12(-5.69%)
May 26, 2022 2.060 2.120 1.940 2.110 21,975 +0.10(+4.98%)
May 25, 2022 2.090 2.090 1.885 2.010 27,535 -0.12(-5.63%)
May 24, 2022 2.010 2.160 2.000 2.130 58,966 +0.09(+4.41%)
May 23, 2022 1.900 2.180 1.865 2.040 39,272 +0.15(+7.94%)
May 20, 2022 1.960 2.080 1.760 1.890 51,095 -0.01(-0.53%)
May 19, 2022 1.850 2.090 1.840 1.900 88,216 +0.11(+6.15%)
May 18, 2022 1.970 1.980 1.760 1.790 74,267 -0.13(-6.77%)
May 17, 2022 1.940 2.035 1.810 1.920 43,187 +0.01(+0.52%)
May 16, 2022 1.920 1.980 1.780 1.910 60,083 -0.05(-2.55%)
May 13, 2022 2.050 2.160 1.920 1.960 80,390 -0.11(-5.31%)
May 12, 2022 2.070 2.300 1.960 2.070 57,323 +0.00(+0.00%)
May 11, 2022 2.230 2.400 1.860 2.070 221,346 -0.26(-11.16%)
May 10, 2022 2.370 2.650 2.215 2.330 59,574 +0.03(+1.30%)
May 09, 2022 2.210 2.380 2.070 2.300 82,314 +0.09(+4.07%)
May 06, 2022 2.070 2.250 2.070 2.210 64,344 +0.03(+1.38%)
May 05, 2022 2.290 2.290 2.140 2.180 45,240 -0.07(-3.11%)
May 04, 2022 2.300 2.402 2.050 2.250 62,578 -0.02(-0.88%)
May 03, 2022 2.200 2.300 2.150 2.270 141,901 +0.04(+1.79%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.