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

(NY: ODV )

1.900 +0.420 (+28.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.690 2.020 1.640 1.900 2,255,586 +0.42(+28.38%)
Nov 20, 2024 1.570 1.640 1.390 1.480 181,009 -0.02(-1.33%)
Nov 19, 2024 1.480 1.500 1.450 1.500 144,217 +0.08(+5.63%)
Nov 18, 2024 1.430 1.480 1.339 1.420 354,959 +0.01(+0.71%)
Nov 15, 2024 1.460 1.500 1.400 1.410 180,181 -0.06(-4.08%)
Nov 14, 2024 1.530 1.540 1.460 1.470 278,577 -0.07(-4.55%)
Nov 13, 2024 1.600 1.600 1.515 1.540 258,511 -0.04(-2.53%)
Nov 12, 2024 1.640 1.690 1.560 1.580 233,873 -0.06(-3.66%)
Nov 11, 2024 1.700 1.700 1.560 1.640 373,288 -0.07(-4.09%)
Nov 08, 2024 1.820 1.823 1.651 1.710 343,590 -0.10(-5.52%)
Nov 07, 2024 1.770 1.830 1.770 1.810 138,216 +0.04(+2.26%)
Nov 06, 2024 1.750 1.800 1.730 1.770 167,004 -0.01(-0.56%)
Nov 05, 2024 1.830 1.830 1.770 1.780 330,039 +0.00(+0.00%)
Nov 04, 2024 1.830 1.890 1.760 1.780 232,205 +0.01(+0.56%)
Nov 01, 2024 1.850 1.859 1.750 1.770 134,599 -0.06(-3.28%)
Oct 31, 2024 1.820 1.850 1.700 1.830 487,962 +0.02(+1.10%)
Oct 30, 2024 1.870 1.880 1.810 1.810 271,329 -0.05(-2.69%)
Oct 29, 2024 1.880 1.920 1.860 1.860 194,619 -0.03(-1.59%)
Oct 28, 2024 2.000 2.070 1.880 1.890 489,319 -0.07(-3.57%)
Oct 25, 2024 2.000 2.040 1.940 1.960 513,007 -0.01(-0.51%)
Oct 24, 2024 1.930 2.130 1.900 1.970 2,087,928 -0.55(-21.83%)
Oct 23, 2024 2.620 2.620 2.402 2.520 354,688 -0.13(-4.91%)
Oct 22, 2024 2.750 2.750 2.590 2.650 228,492 -0.02(-0.75%)
Oct 21, 2024 2.310 2.690 2.290 2.670 750,324 +0.41(+18.14%)
Oct 18, 2024 2.180 2.389 2.180 2.260 431,394 +0.13(+6.10%)
Oct 17, 2024 2.160 2.190 2.080 2.130 255,662 -0.03(-1.39%)
Oct 16, 2024 2.110 2.190 2.110 2.160 150,059 +0.06(+2.86%)
Oct 15, 2024 2.040 2.140 2.040 2.100 116,857 +0.03(+1.45%)
Oct 14, 2024 2.090 2.139 2.030 2.070 80,890 +0.00(+0.00%)
Oct 11, 2024 2.080 2.110 2.070 2.070 99,051 -0.01(-0.48%)
Oct 10, 2024 2.090 2.120 2.040 2.080 190,295 +0.00(+0.00%)
Oct 09, 2024 2.160 2.160 2.040 2.080 175,616 +0.00(+0.00%)
Oct 08, 2024 2.090 2.140 2.050 2.080 189,867 +0.00(+0.00%)
Oct 07, 2024 2.110 2.180 2.070 2.080 218,360 -0.03(-1.42%)
Oct 04, 2024 2.240 2.240 2.080 2.110 235,185 -0.10(-4.52%)
Oct 03, 2024 2.160 2.250 2.160 2.210 214,346 +0.06(+2.79%)
Oct 02, 2024 2.180 2.180 2.120 2.150 120,854 +0.00(+0.00%)
Oct 01, 2024 2.160 2.220 2.130 2.150 181,191 +0.02(+0.94%)
Sep 30, 2024 2.300 2.370 2.120 2.130 194,592 -0.16(-6.99%)
Sep 27, 2024 2.400 2.420 2.250 2.290 209,294 -0.12(-4.98%)
Sep 26, 2024 2.320 2.450 2.270 2.410 218,460 +0.13(+5.70%)
Sep 25, 2024 2.300 2.300 2.190 2.280 246,135 +0.00(+0.00%)
Sep 24, 2024 2.140 2.290 2.140 2.280 321,007 +0.13(+6.05%)
Sep 23, 2024 2.180 2.180 2.120 2.150 259,280 -0.02(-0.92%)
Sep 20, 2024 2.060 2.180 2.060 2.170 490,232 +0.14(+6.90%)
Sep 19, 2024 2.040 2.109 2.000 2.030 167,208 +0.04(+2.01%)
Sep 18, 2024 2.080 2.110 1.990 1.990 186,133 -0.10(-4.78%)
Sep 17, 2024 2.130 2.140 2.070 2.090 196,428 -0.03(-1.42%)
Sep 16, 2024 2.130 2.160 2.070 2.120 315,964 +0.02(+0.95%)
Sep 13, 2024 2.160 2.160 2.020 2.100 352,859 -0.02(-0.94%)
Sep 12, 2024 2.010 2.140 2.010 2.120 317,621 +0.11(+5.47%)
Sep 11, 2024 1.990 2.020 1.980 2.010 53,178 +0.01(+0.50%)
Sep 10, 2024 2.030 2.030 1.950 2.000 91,933 -0.03(-1.48%)
Sep 09, 2024 2.090 2.090 1.940 2.030 158,027 -0.02(-0.98%)
Sep 06, 2024 2.200 2.200 2.000 2.050 271,673 -0.12(-5.53%)
Sep 05, 2024 2.100 2.330 2.070 2.170 584,153 +0.18(+9.05%)
Sep 04, 2024 1.980 2.100 1.960 1.990 78,762 +0.01(+0.51%)
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.