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

Wins Finance Holdings Inc (NQ: WINS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 6.580 7.070 6.040 7.070 8,900 +0.11(+1.58%)
May 28, 2020 7.200 7.200 6.830 6.960 3,684 -0.24(-3.33%)
May 27, 2020 8.150 8.169 6.500 7.200 17,814 -0.61(-7.81%)
May 26, 2020 10.00 10.00 5.510 7.810 48,939 -2.25(-22.37%)
May 22, 2020 10.62 10.62 10.06 10.06 1,200 +0.02(+0.20%)
May 21, 2020 10.64 10.64 10.04 10.04 923 -0.10(-0.99%)
May 20, 2020 10.04 10.14 10.04 10.14 898 -0.56(-5.23%)
May 19, 2020 10.70 10.70 10.70 10.70 555 +0.75(+7.54%)
May 18, 2020 10.06 10.06 9.859 9.950 2,619 -0.08(-0.80%)
May 15, 2020 10.04 10.04 10.03 10.03 500 -0.01(-0.10%)
May 14, 2020 10.05 10.05 10.04 10.04 530 -0.84(-7.71%)
May 13, 2020 10.88 10.88 10.88 118 +0.00(+0.00%)
May 12, 2020 10.88 10.88 10.88 259 +0.00(+0.00%)
May 11, 2020 10.88 10.88 10.88 89 +0.00(+0.00%)
May 08, 2020 10.88 10.88 10.88 16 +0.00(+0.00%)
May 07, 2020 10.88 10.88 10.88 10.88 722 +0.38(+3.61%)
May 06, 2020 10.75 10.75 10.50 10.50 706 +0.03(+0.29%)
May 04, 2020 10.47 10.47 10.47 0 +0.00(+0.00%)
May 01, 2020 10.50 10.50 10.47 10.47 500 -0.14(-1.32%)
Apr 30, 2020 10.47 10.61 10.41 10.61 553 -0.04(-0.38%)
Apr 29, 2020 10.25 10.70 9.800 10.65 3,615 +0.85(+8.67%)
Apr 28, 2020 10.10 10.22 9.800 9.800 1,827 -0.30(-2.97%)
Apr 27, 2020 10.06 10.79 10.06 10.10 1,076 -0.66(-6.13%)
Apr 24, 2020 10.26 11.30 10.25 10.76 1,900 -0.14(-1.28%)
Apr 23, 2020 11.30 11.50 9.700 10.90 5,365 -0.80(-6.84%)
Apr 22, 2020 10.50 13.80 10.03 11.70 21,171 +1.48(+14.48%)
Apr 21, 2020 10.50 10.50 10.22 10.22 1,330 +0.55(+5.69%)
Apr 20, 2020 10.00 10.32 9.670 9.670 2,411 -0.01(-0.10%)
Apr 17, 2020 9.550 9.680 9.300 9.680 3,400 +0.13(+1.36%)
Apr 16, 2020 9.550 9.550 9.550 9.550 596 +0.05(+0.48%)
Apr 15, 2020 9.310 10.60 9.025 9.504 5,089 +0.49(+5.48%)
Apr 14, 2020 9.310 9.310 9.010 9.010 349 -0.30(-3.22%)
Apr 13, 2020 9.310 9.310 9.310 9.310 639 +0.00(+0.00%)
Apr 09, 2020 9.310 9.310 9.250 9.310 800 -0.00(-0.00%)
Apr 08, 2020 9.400 9.400 9.310 9.310 3,910 -0.09(-0.96%)
Apr 07, 2020 9.610 9.610 9.400 9.400 2,582 -0.23(-2.35%)
Apr 06, 2020 9.470 9.626 9.470 9.626 852 +0.18(+1.87%)
Apr 03, 2020 9.890 9.890 9.440 9.450 600 +0.01(+0.11%)
Apr 02, 2020 10.00 10.00 9.300 9.440 1,216 -0.46(-4.65%)
Apr 01, 2020 10.00 10.03 9.900 9.900 610 -1.03(-9.42%)
Mar 31, 2020 10.66 10.93 10.49 10.93 1,166 +0.25(+2.34%)
Mar 30, 2020 10.76 10.76 9.140 10.68 1,234 +0.53(+5.22%)
Mar 27, 2020 10.23 10.23 10.15 10.15 700 +0.12(+1.15%)
Mar 26, 2020 10.65 10.84 10.03 10.03 1,413 -0.01(-0.06%)
Mar 25, 2020 10.04 10.04 10.04 108 +0.00(+0.00%)
Mar 24, 2020 11.00 11.64 9.620 10.04 1,983 -0.43(-4.11%)
Mar 23, 2020 10.47 10.47 10.47 10.47 413 -0.34(-3.15%)
Mar 20, 2020 10.81 10.81 10.81 205 +0.00(+0.00%)
Mar 19, 2020 9.260 10.89 9.260 10.81 2,686 +1.56(+16.86%)
Mar 18, 2020 9.220 9.250 9.220 9.250 420 -2.25(-19.57%)
Mar 17, 2020 9.462 12.41 9.462 11.50 12,259 +2.01(+21.18%)
Mar 16, 2020 9.490 9.490 9.490 9.490 302 +0.57(+6.34%)
Mar 13, 2020 8.480 9.500 8.480 8.924 3,200 +0.42(+4.99%)
Mar 12, 2020 8.000 8.500 8.000 8.500 887 -1.49(-14.91%)
Mar 11, 2020 10.45 10.85 9.990 9.990 2,124 +0.21(+2.11%)
Mar 10, 2020 9.500 10.56 9.500 9.784 2,495 +0.68(+7.51%)
Mar 09, 2020 9.010 9.100 9.010 9.100 921 -0.40(-4.21%)
Mar 06, 2020 9.500 9.500 9.500 9.500 500 -0.63(-6.22%)
Mar 05, 2020 9.750 10.13 9.750 10.13 720 -0.32(-3.06%)
Mar 04, 2020 10.45 10.45 10.45 221 +0.00(+0.00%)
Mar 03, 2020 10.00 10.45 9.000 10.45 2,037 -0.40(-3.69%)
Mar 02, 2020 10.85 10.85 9.860 10.85 688 +0.98(+9.93%)
Feb 28, 2020 9.870 9.870 9.870 9.870 2,600 -0.15(-1.50%)
Feb 27, 2020 10.12 10.49 10.02 10.02 1,185 -0.23(-2.24%)
Feb 26, 2020 10.50 10.98 10.07 10.25 2,677 -0.62(-5.69%)
Feb 25, 2020 11.17 11.73 10.50 10.87 3,520 -0.82(-6.99%)
Feb 24, 2020 11.25 12.00 11.00 11.69 1,526 +0.46(+4.14%)
Feb 21, 2020 11.22 11.22 11.22 80 +0.00(+0.00%)
Feb 20, 2020 11.37 11.37 11.22 11.22 802 -0.68(-5.75%)
Feb 19, 2020 11.90 11.90 11.90 11.90 168 +0.35(+3.07%)
Feb 18, 2020 11.55 11.55 11.55 11.55 571 +0.00(+0.00%)
Feb 14, 2020 11.55 11.55 11.55 11.55 500 +0.00(+0.00%)
Feb 13, 2020 11.55 11.55 11.55 108 +0.00(+0.00%)
Feb 12, 2020 11.55 11.55 11.55 11.55 770 -0.04(-0.30%)
Feb 11, 2020 11.53 11.59 11.53 11.59 304 -1.26(-9.84%)
Feb 10, 2020 12.85 12.85 12.85 142 +0.00(+0.00%)
Feb 07, 2020 12.85 12.85 12.85 12.85 200 +0.00(+0.00%)
Feb 06, 2020 12.85 12.85 12.85 76 +0.00(+0.00%)
Feb 05, 2020 11.41 12.85 11.41 12.85 606 +1.28(+11.02%)
Feb 04, 2020 11.38 11.57 11.38 11.57 788 +0.02(+0.22%)
Feb 03, 2020 11.55 11.55 11.55 116 +0.00(+0.00%)
Jan 31, 2020 11.05 11.55 11.05 11.55 400 +0.27(+2.36%)
Jan 30, 2020 11.25 11.31 11.25 11.28 1,336 -0.20(-1.71%)
Jan 29, 2020 11.49 11.49 11.48 11.48 526 +0.06(+0.53%)
Jan 28, 2020 11.42 11.42 11.42 11.42 250 +0.00(+0.00%)
Jan 27, 2020 11.42 11.42 11.42 11.42 431 -0.09(-0.76%)
Jan 24, 2020 11.30 11.94 11.05 11.51 3,300 -0.49(-4.10%)
Jan 23, 2020 12.59 12.77 11.46 12.00 3,512 -0.70(-5.51%)
Jan 22, 2020 12.61 12.70 12.61 12.70 1,144 +0.27(+2.17%)
Jan 21, 2020 12.43 13.40 12.43 12.43 1,051 -0.57(-4.38%)
Jan 17, 2020 13.50 13.65 12.60 13.00 3,300 -1.00(-7.14%)
Jan 16, 2020 12.60 14.60 12.34 14.00 7,374 +1.40(+11.08%)
Jan 15, 2020 13.00 14.25 11.68 12.60 6,497 -1.65(-11.55%)
Jan 14, 2020 11.41 16.43 10.99 14.25 16,980 +2.86(+25.11%)
Jan 13, 2020 11.06 11.40 11.06 11.39 968 -0.41(-3.47%)
Jan 10, 2020 11.25 11.80 11.25 11.80 500 +0.74(+6.69%)
Jan 09, 2020 11.06 11.06 11.06 11.06 305 -0.26(-2.30%)
Jan 08, 2020 11.36 11.40 11.32 11.32 1,043 +0.26(+2.35%)
Jan 07, 2020 11.42 11.42 10.97 11.06 3,721 -0.12(-1.12%)
Jan 06, 2020 11.05 11.57 11.05 11.19 423 +0.06(+0.55%)
Jan 03, 2020 11.43 11.43 11.12 11.12 600 +0.09(+0.85%)
Jan 02, 2020 10.48 11.03 10.47 11.03 1,042 +0.52(+4.95%)
Dec 31, 2019 11.14 11.37 10.47 10.51 2,100 -0.49(-4.45%)
Dec 30, 2019 11.00 11.00 11.00 11.00 532 +0.10(+0.89%)
Dec 27, 2019 10.56 11.59 10.42 10.90 4,100 -0.04(-0.34%)
Dec 26, 2019 11.02 11.02 10.94 10.94 834 +0.52(+4.99%)
Dec 24, 2019 10.42 10.42 10.42 13 +0.00(+0.00%)
Dec 23, 2019 10.81 10.88 10.30 10.42 3,113 -0.93(-8.19%)
Dec 20, 2019 11.34 11.86 10.69 11.35 800 +0.35(+3.16%)
Dec 19, 2019 11.00 11.00 11.00 247 +0.00(+0.00%)
Dec 18, 2019 11.00 11.00 11.00 150 +0.00(+0.00%)
Dec 17, 2019 11.00 11.02 11.00 11.00 777 -0.30(-2.63%)
Dec 16, 2019 10.57 11.84 10.57 11.30 1,863 +0.14(+1.25%)
Dec 13, 2019 11.13 11.16 11.13 11.16 400 -0.02(-0.18%)
Dec 12, 2019 11.04 11.18 11.00 11.18 1,212 -0.02(-0.18%)
Dec 11, 2019 11.20 11.20 11.20 11.20 457 +0.03(+0.27%)
Dec 10, 2019 11.17 11.17 11.17 108 +0.00(+0.00%)
Dec 09, 2019 11.14 11.36 11.14 11.17 2,627 +0.01(+0.09%)
Dec 06, 2019 11.16 11.16 11.16 438 +0.00(+0.00%)
Dec 05, 2019 11.27 11.28 10.80 11.16 1,678 -0.79(-6.64%)
Dec 04, 2019 11.95 11.95 11.95 337 +0.00(+0.00%)
Dec 03, 2019 11.96 11.96 11.95 11.95 1,020 +0.05(+0.39%)
Dec 02, 2019 11.05 11.91 11.05 11.91 915 +0.67(+5.94%)
Nov 29, 2019 11.25 11.45 11.24 11.24 1,300 +0.04(+0.36%)
Nov 27, 2019 10.77 13.03 10.77 11.20 7,900 +0.45(+4.19%)
Nov 26, 2019 10.77 10.77 10.55 10.75 1,812 -0.02(-0.19%)
Nov 25, 2019 10.63 10.96 10.63 10.77 1,089 -0.23(-2.09%)
Nov 22, 2019 11.19 11.19 11.00 11.00 900 +0.30(+2.80%)
Nov 21, 2019 10.36 10.70 10.16 10.70 1,179 +0.00(+0.00%)
Nov 20, 2019 10.85 10.85 10.70 10.70 982 -0.11(-1.02%)
Nov 19, 2019 10.64 11.20 10.64 10.81 1,208 +0.28(+2.66%)
Nov 18, 2019 11.09 11.10 10.51 10.53 3,580 -0.47(-4.27%)
Nov 15, 2019 11.00 11.00 11.00 11.00 500 -0.38(-3.37%)
Nov 14, 2019 11.04 11.40 11.04 11.38 1,132 -0.08(-0.73%)
Nov 13, 2019 11.50 11.50 11.00 11.47 2,141 -0.02(-0.19%)
Nov 12, 2019 11.64 11.64 11.25 11.49 1,972 +0.39(+3.51%)
Nov 11, 2019 11.10 11.20 11.10 11.10 1,937 -0.10(-0.89%)
Nov 08, 2019 11.20 11.55 11.20 11.20 900 +0.00(+0.00%)
Nov 07, 2019 11.15 11.22 11.13 11.20 1,704 +0.05(+0.45%)
Nov 06, 2019 11.77 11.77 11.10 11.15 3,878 -0.39(-3.35%)
Nov 05, 2019 11.56 11.56 11.50 11.54 1,450 +0.52(+4.69%)
Nov 04, 2019 11.00 11.48 11.00 11.02 2,129 -0.18(-1.61%)
Nov 01, 2019 11.90 11.92 11.10 11.20 3,700 -0.70(-5.88%)
Oct 31, 2019 12.26 12.36 11.00 11.90 5,250 +0.76(+6.82%)
Oct 30, 2019 15.70 16.00 10.99 11.14 33,280 -2.91(-20.71%)
Oct 29, 2019 10.16 17.40 10.16 14.05 41,913 +3.98(+39.52%)
Oct 28, 2019 10.13 10.13 9.550 10.07 1,138 -0.03(-0.30%)
Oct 25, 2019 10.32 10.32 10.10 10.10 1,100 -0.01(-0.10%)
Oct 24, 2019 10.11 10.11 10.11 10.11 491 -0.00(-0.03%)
Oct 23, 2019 10.10 10.63 10.10 10.11 1,952 +0.01(+0.13%)
Oct 22, 2019 10.10 10.24 10.10 10.10 2,477 -0.14(-1.37%)
Oct 21, 2019 10.68 10.68 10.11 10.24 2,891 -0.36(-3.40%)
Oct 18, 2019 11.00 11.00 10.02 10.60 3,000 -0.71(-6.28%)
Oct 17, 2019 11.25 11.80 11.00 11.31 3,192 +0.25(+2.27%)
Oct 16, 2019 11.20 11.20 11.00 11.06 3,565 -0.32(-2.79%)
Oct 15, 2019 11.01 11.84 11.00 11.38 5,629 -0.07(-0.63%)
Oct 14, 2019 10.84 11.45 10.84 11.45 844 -0.34(-2.88%)
Oct 11, 2019 11.98 12.00 11.60 11.79 2,700 +0.21(+1.83%)
Oct 10, 2019 11.17 12.50 11.17 11.58 4,127 -0.27(-2.29%)
Oct 09, 2019 12.08 12.08 11.30 11.85 1,552 +0.54(+4.80%)
Oct 08, 2019 11.21 11.62 10.00 11.31 6,114 -0.61(-5.09%)
Oct 07, 2019 11.13 11.91 10.91 11.91 3,704 +1.28(+12.08%)
Oct 04, 2019 10.73 10.73 10.50 10.63 1,800 -0.35(-3.19%)
Oct 03, 2019 11.17 11.67 10.26 10.98 3,100 -0.02(-0.18%)
Oct 02, 2019 11.14 11.14 10.00 11.00 2,244 +0.25(+2.33%)
Oct 01, 2019 10.00 10.89 10.00 10.75 2,655 -0.18(-1.65%)
Sep 30, 2019 10.50 11.29 9.520 10.93 7,800 -0.02(-0.18%)
Sep 27, 2019 12.30 12.30 10.50 10.95 6,600 -0.07(-0.64%)
Sep 26, 2019 12.21 12.21 11.02 11.02 9,445 -1.42(-11.41%)
Sep 25, 2019 13.00 13.00 12.14 12.44 9,919 -0.92(-6.91%)
Sep 24, 2019 13.70 14.59 12.01 13.36 13,124 +0.12(+0.93%)
Sep 23, 2019 14.01 14.01 13.03 13.24 14,081 -2.25(-14.53%)
Sep 20, 2019 16.55 17.45 12.60 15.49 38,600 -0.95(-5.78%)
Sep 19, 2019 15.51 19.50 15.51 16.44 59,168 +1.44(+9.60%)
Sep 18, 2019 19.01 19.01 12.87 15.00 30,416 -5.00(-25.00%)
Sep 17, 2019 25.77 25.77 17.50 20.00 63,796 -7.40(-27.01%)
Sep 16, 2019 20.00 32.00 17.45 27.40 179,799 +10.42(+61.37%)
Sep 13, 2019 9.400 17.00 9.340 16.98 36,100 +8.68(+104.64%)
Sep 12, 2019 8.297 8.297 8.297 8.297 134 +0.25(+3.07%)
Sep 11, 2019 8.050 8.050 8.050 8.050 179 -0.10(-1.23%)
Sep 10, 2019 9.610 9.650 8.010 8.150 1,359 -0.27(-3.21%)
Sep 09, 2019 8.420 8.420 8.420 8.420 162 +0.41(+5.12%)
Sep 06, 2019 8.850 8.850 8.010 8.010 200 -0.97(-10.80%)
Sep 05, 2019 8.800 9.000 8.800 8.980 559 -0.52(-5.47%)
Sep 04, 2019 9.000 9.500 9.000 9.500 1,384 +0.86(+9.95%)
Sep 03, 2019 8.640 8.640 8.640 8.640 100 +0.94(+12.21%)
Aug 30, 2019 7.700 7.850 7.700 7.700 700 +0.30(+4.05%)
Aug 29, 2019 7.400 7.400 7.400 7.400 286 -0.45(-5.73%)
Aug 28, 2019 7.850 7.850 7.850 238 +0.00(+0.00%)
Aug 27, 2019 7.910 8.000 7.260 7.850 2,435 -0.10(-1.26%)
Aug 26, 2019 7.940 7.950 7.940 7.950 545 -0.74(-8.52%)
Aug 23, 2019 8.690 8.690 8.690 15 +0.00(+0.00%)
Aug 22, 2019 8.690 8.690 8.690 8.690 364 -0.01(-0.11%)
Aug 21, 2019 8.400 8.750 7.620 8.700 3,673 -0.30(-3.33%)
Aug 20, 2019 9.000 9.000 9.000 9.000 570 -0.65(-6.74%)
Aug 19, 2019 9.650 9.650 9.630 9.650 1,576 +0.01(+0.10%)
Aug 16, 2019 10.31 10.44 8.470 9.640 2,500 -0.56(-5.49%)
Aug 15, 2019 11.00 11.20 10.15 10.20 2,144 -0.95(-8.52%)
Aug 14, 2019 11.15 11.15 11.15 11.15 133 +0.05(+0.45%)
Aug 13, 2019 11.10 11.10 11.10 76 +0.00(+0.00%)
Aug 12, 2019 12.00 12.00 11.10 11.10 1,083 -0.90(-7.50%)
Aug 09, 2019 13.38 13.39 12.00 12.00 300 -1.49(-11.05%)
Aug 08, 2019 12.86 13.49 12.86 13.49 649 +0.49(+3.77%)
Aug 07, 2019 13.00 13.00 13.00 13.00 394 -0.32(-2.38%)
Aug 06, 2019 13.32 13.32 13.32 13.32 294 -0.68(-4.88%)
Aug 05, 2019 14.00 14.00 13.50 14.00 850 +0.00(+0.00%)
Aug 01, 2019 14.00 14.00 14.00 0 +0.50(+3.70%)
Jul 31, 2019 13.00 13.50 13.00 13.50 589 -0.50(-3.57%)
Jul 30, 2019 14.00 14.00 14.00 14.00 272 -0.89(-5.96%)
Jul 29, 2019 13.54 14.89 13.00 14.89 1,502 +0.56(+3.88%)
Jul 24, 2019 14.33 14.33 14.33 0 +0.00(+0.00%)
Jul 23, 2019 14.33 14.33 14.33 14.33 355 -0.67(-4.47%)
Jul 22, 2019 15.00 15.00 15.00 15.00 310 +1.00(+7.14%)
Jul 17, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 16, 2019 14.00 14.00 14.00 14.00 297 +0.00(+0.00%)
Jul 15, 2019 14.00 14.00 14.00 80 +0.00(+0.00%)
Jul 12, 2019 14.00 14.00 14.00 14.00 300 +0.30(+2.19%)
Jul 11, 2019 13.70 13.70 13.70 13.70 477 -0.01(-0.07%)
Jul 10, 2019 13.71 13.71 13.71 13.71 388 +0.01(+0.07%)
Jul 09, 2019 14.30 14.30 13.70 13.70 1,582 -0.15(-1.08%)
Jul 08, 2019 13.85 13.85 13.85 3 +0.00(+0.00%)
Jul 05, 2019 15.05 15.05 13.85 13.85 900 -1.21(-8.04%)
Jul 03, 2019 15.06 15.06 15.06 15.06 100 -0.24(-1.57%)
Jul 02, 2019 15.58 15.58 15.30 15.30 422 -0.12(-0.78%)
Jul 01, 2019 15.42 15.42 15.42 15.42 165 -0.19(-1.22%)
Jun 28, 2019 15.61 15.61 15.61 51 +0.00(+0.00%)
Jun 27, 2019 15.61 15.61 15.61 51 +0.00(+0.00%)
Jun 26, 2019 16.25 16.25 15.61 15.61 257 -0.54(-3.34%)
Jun 25, 2019 16.00 16.15 15.94 16.15 1,558 +0.62(+3.99%)
Jun 24, 2019 16.75 16.75 15.53 15.53 354 -1.37(-8.11%)
Jun 21, 2019 16.90 16.90 16.90 16.90 400 -0.00(-0.02%)
Jun 20, 2019 17.50 17.50 16.86 16.90 2,673 +1.31(+8.42%)
Jun 19, 2019 15.59 15.59 15.59 15.59 216 -1.40(-8.24%)
Jun 18, 2019 15.10 16.99 15.10 16.99 747 +1.78(+11.70%)
Jun 13, 2019 15.21 15.21 15.21 0 -0.31(-2.00%)
Jun 12, 2019 15.52 15.52 15.52 15.52 102 +0.27(+1.77%)
Jun 10, 2019 15.25 15.25 15.25 0 +0.25(+1.67%)
Jun 07, 2019 15.00 15.00 15.00 32 +0.00(+0.00%)
Jun 06, 2019 15.00 15.00 15.00 166 +0.00(+0.00%)
Jun 05, 2019 15.85 15.86 15.00 15.00 610 -0.85(-5.36%)
Jun 04, 2019 15.85 15.85 15.85 12 +0.00(+0.00%)
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.