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 (%)
Oct 20, 2020 14.21 14.21 14.21 0 -4.21(-22.86%)
Oct 19, 2020 18.00 18.50 17.85 18.42 10,406 +0.40(+2.22%)
Oct 16, 2020 18.25 18.25 18.00 18.02 2,000 -0.08(-0.44%)
Oct 15, 2020 18.01 18.53 18.00 18.10 3,790 -0.05(-0.28%)
Oct 14, 2020 19.20 19.20 18.15 18.15 3,739 -0.36(-1.92%)
Oct 13, 2020 18.07 18.75 18.07 18.50 3,079 +0.66(+3.73%)
Oct 12, 2020 18.97 19.00 17.84 17.84 8,641 -0.78(-4.19%)
Oct 09, 2020 18.73 18.73 18.62 18.62 1,100 -0.23(-1.22%)
Oct 08, 2020 18.85 18.85 18.85 18.85 1,361 -0.03(-0.16%)
Oct 07, 2020 19.00 19.00 18.52 18.88 3,312 +0.20(+1.07%)
Oct 06, 2020 19.45 19.50 18.60 18.68 5,338 -0.32(-1.68%)
Oct 05, 2020 19.00 19.88 18.57 19.00 8,685 +0.28(+1.50%)
Oct 02, 2020 19.00 19.80 18.60 18.72 3,600 -1.28(-6.40%)
Oct 01, 2020 19.00 20.00 19.00 20.00 1,376 +1.25(+6.67%)
Sep 30, 2020 18.75 18.75 18.75 18.75 2,013 +0.05(+0.27%)
Sep 29, 2020 18.50 19.50 18.50 18.70 6,769 -0.32(-1.68%)
Sep 28, 2020 19.02 19.02 19.02 19.02 760 -0.73(-3.70%)
Sep 25, 2020 18.78 19.75 18.78 19.75 1,400 +0.69(+3.62%)
Sep 24, 2020 18.50 19.46 18.50 19.06 2,159 -0.48(-2.46%)
Sep 23, 2020 19.65 19.65 19.20 19.54 2,138 -0.17(-0.86%)
Sep 22, 2020 21.68 21.68 18.78 19.71 4,688 -0.75(-3.67%)
Sep 21, 2020 18.95 20.48 18.56 20.46 8,910 +0.49(+2.45%)
Sep 18, 2020 19.16 19.97 18.55 19.97 3,400 +0.99(+5.22%)
Sep 17, 2020 19.00 20.00 18.96 18.98 2,473 -0.72(-3.65%)
Sep 16, 2020 19.72 21.69 18.01 19.70 6,362 +0.70(+3.68%)
Sep 15, 2020 20.00 20.50 17.86 19.00 6,220 +0.00(+0.00%)
Sep 14, 2020 19.00 19.58 19.00 19.00 5,314 -1.59(-7.73%)
Sep 11, 2020 20.37 20.59 20.37 20.59 2,300 +0.00(+0.01%)
Sep 10, 2020 19.94 21.74 19.94 20.59 3,349 -0.52(-2.46%)
Sep 09, 2020 19.53 21.80 19.53 21.11 2,056 +0.25(+1.20%)
Sep 08, 2020 20.98 21.33 20.00 20.86 5,819 -0.94(-4.31%)
Sep 04, 2020 21.29 23.00 20.29 21.80 7,400 +1.82(+9.11%)
Sep 03, 2020 21.22 22.28 19.20 19.98 8,354 -1.72(-7.93%)
Sep 02, 2020 22.55 22.68 21.70 21.70 5,548 -0.35(-1.59%)
Sep 01, 2020 22.05 23.89 22.05 22.05 5,019 -0.94(-4.09%)
Aug 31, 2020 22.15 24.00 22.15 22.99 6,189 -0.25(-1.08%)
Aug 28, 2020 23.66 23.79 22.75 23.24 8,000 -1.25(-5.10%)
Aug 27, 2020 24.00 25.00 23.40 24.49 4,787 +0.38(+1.58%)
Aug 26, 2020 25.00 25.00 23.70 24.11 4,285 -0.83(-3.33%)
Aug 25, 2020 23.50 24.94 23.36 24.94 8,302 +0.17(+0.69%)
Aug 24, 2020 25.48 25.48 23.55 24.77 10,716 +0.17(+0.69%)
Aug 21, 2020 25.80 25.80 24.10 24.60 6,600 -0.22(-0.89%)
Aug 20, 2020 25.14 25.14 24.07 24.82 5,790 -0.18(-0.72%)
Aug 19, 2020 26.04 26.04 25.00 25.00 8,288 -0.48(-1.88%)
Aug 18, 2020 22.66 26.23 22.66 25.48 6,496 -0.77(-2.93%)
Aug 17, 2020 25.16 26.67 24.50 26.25 15,545 +1.23(+4.92%)
Aug 14, 2020 26.57 26.57 23.00 25.02 12,900 -1.45(-5.48%)
Aug 13, 2020 25.60 27.46 25.57 26.47 9,346 -0.49(-1.82%)
Aug 12, 2020 28.99 28.99 26.31 26.96 9,547 -0.79(-2.85%)
Aug 11, 2020 25.97 32.50 25.55 27.75 55,423 +0.12(+0.43%)
Aug 10, 2020 27.63 28.50 26.80 27.63 4,943 +1.00(+3.76%)
Aug 07, 2020 27.55 27.84 26.15 26.63 13,100 -1.36(-4.86%)
Aug 06, 2020 28.27 28.83 27.00 27.99 7,989 -0.80(-2.78%)
Aug 05, 2020 28.01 28.85 26.60 28.79 8,994 +0.49(+1.73%)
Aug 04, 2020 27.99 28.94 26.75 28.30 11,771 +0.08(+0.28%)
Aug 03, 2020 28.00 29.40 25.83 28.22 8,305 +0.12(+0.43%)
Jul 31, 2020 30.95 30.95 27.11 28.10 9,900 +0.99(+3.65%)
Jul 30, 2020 27.51 28.24 25.04 27.11 12,173 -1.39(-4.88%)
Jul 29, 2020 29.00 29.00 26.93 28.50 15,029 +0.17(+0.60%)
Jul 28, 2020 30.36 30.36 27.51 28.33 14,642 -1.12(-3.80%)
Jul 27, 2020 30.00 31.00 27.62 29.45 20,743 -0.39(-1.31%)
Jul 24, 2020 30.00 31.25 29.60 29.84 12,300 -0.17(-0.57%)
Jul 23, 2020 30.71 32.70 29.51 30.01 32,609 -0.61(-1.99%)
Jul 22, 2020 32.47 32.47 29.10 30.62 13,421 -2.12(-6.48%)
Jul 21, 2020 31.16 33.10 29.87 32.74 39,674 +2.24(+7.34%)
Jul 20, 2020 30.34 30.80 27.31 30.50 23,882 +1.25(+4.27%)
Jul 17, 2020 29.67 30.66 29.20 29.25 14,100 -0.62(-2.08%)
Jul 16, 2020 30.66 33.32 28.29 29.87 21,151 -0.63(-2.07%)
Jul 15, 2020 29.50 35.74 29.13 30.50 62,845 +1.40(+4.81%)
Jul 14, 2020 27.35 29.98 27.00 29.10 38,216 +2.00(+7.38%)
Jul 13, 2020 28.37 29.39 25.69 27.10 38,518 -2.33(-7.92%)
Jul 10, 2020 30.00 31.40 28.10 29.43 44,800 -0.49(-1.64%)
Jul 09, 2020 30.01 31.90 29.00 29.92 24,704 +0.42(+1.42%)
Jul 08, 2020 31.17 31.40 28.31 29.50 47,304 -2.20(-6.94%)
Jul 07, 2020 33.47 35.45 30.60 31.70 37,588 -2.06(-6.10%)
Jul 06, 2020 35.60 38.00 33.07 33.76 43,309 -0.89(-2.57%)
Jul 02, 2020 36.16 37.30 34.06 34.65 52,500 -2.38(-6.43%)
Jul 01, 2020 41.40 42.00 36.09 37.03 67,755 -2.57(-6.49%)
Jun 30, 2020 43.99 44.57 38.00 39.60 77,880 -0.35(-0.88%)
Jun 29, 2020 37.17 50.00 37.17 39.95 221,982 +4.25(+11.90%)
Jun 26, 2020 46.45 51.68 34.37 35.70 147,700 -10.31(-22.41%)
Jun 25, 2020 45.10 61.69 43.50 46.01 574,442 +3.01(+7.00%)
Jun 24, 2020 20.21 76.64 20.21 43.00 1,363,881 +23.34(+118.72%)
Jun 23, 2020 23.02 23.10 18.61 19.66 45,267 -3.81(-16.23%)
Jun 22, 2020 27.24 27.64 21.25 23.47 33,152 -3.77(-13.84%)
Jun 19, 2020 28.05 29.00 26.50 27.24 37,500 -1.76(-6.07%)
Jun 18, 2020 29.49 30.96 28.00 29.00 66,621 -2.00(-6.45%)
Jun 17, 2020 27.28 36.00 27.28 31.00 165,264 +4.55(+17.20%)
Jun 16, 2020 32.02 32.90 25.27 26.45 100,072 -6.88(-20.64%)
Jun 15, 2020 33.72 34.60 27.00 33.33 82,369 -2.66(-7.39%)
Jun 12, 2020 40.95 45.52 30.00 35.99 210,700 -14.01(-28.02%)
Jun 11, 2020 20.68 53.69 19.95 50.00 864,038 +29.69(+146.18%)
Jun 10, 2020 8.030 64.35 7.500 20.31 426,372 +12.81(+170.80%)
Jun 09, 2020 7.430 8.103 7.430 7.500 2,810 +0.60(+8.70%)
Jun 08, 2020 7.990 8.400 6.900 6.900 8,049 -0.28(-3.90%)
Jun 05, 2020 7.200 7.200 6.700 7.180 2,300 +0.16(+2.28%)
Jun 04, 2020 6.600 7.120 6.600 7.020 2,086 +0.12(+1.74%)
Jun 03, 2020 6.522 6.900 6.522 6.900 1,522 -0.08(-1.16%)
Jun 02, 2020 7.060 7.429 6.859 6.981 3,952 -0.08(-1.13%)
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.