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: OARK )

10.99 +0.14 (+1.29%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 25, 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 22, 2024 10.67 10.91 10.67 10.85 81,297 +0.18(+1.69%)
Nov 21, 2024 10.79 10.79 10.53 10.67 149,198 -0.03(-0.28%)
Nov 20, 2024 10.82 10.82 10.59 10.70 157,063 -0.08(-0.74%)
Nov 19, 2024 10.52 10.82 10.52 10.78 98,773 +0.14(+1.32%)
Nov 18, 2024 10.50 10.69 10.47 10.64 172,328 +0.22(+2.11%)
Nov 15, 2024 10.44 10.44 10.28 10.42 25,457 -0.02(-0.19%)
Nov 14, 2024 10.70 10.78 10.43 10.44 130,138 -0.34(-3.15%)
Nov 13, 2024 11.06 11.19 10.73 10.78 172,117 -0.20(-1.82%)
Nov 12, 2024 11.07 11.14 10.91 10.98 699,388 -0.16(-1.44%)
Nov 11, 2024 10.94 11.17 10.94 11.14 185,499 +0.31(+2.86%)
Nov 08, 2024 10.58 10.83 10.58 10.83 130,551 +0.20(+1.88%)
Nov 07, 2024 10.59 10.70 10.59 10.63 253,113 -0.07(-0.65%)
Nov 06, 2024 10.40 10.70 10.35 10.70 265,489 +0.54(+5.31%)
Nov 05, 2024 9.910 10.16 9.910 10.16 198,202 +0.31(+3.15%)
Nov 04, 2024 9.850 9.930 9.730 9.850 109,494 +0.00(+0.03%)
Nov 01, 2024 9.850 9.869 9.716 9.847 85,408 +0.19(+1.94%)
Oct 31, 2024 9.980 10.00 9.660 9.660 266,276 -0.77(-7.38%)
Oct 30, 2024 10.51 10.51 10.35 10.43 111,896 -0.01(-0.10%)
Oct 29, 2024 10.48 10.48 10.35 10.44 119,908 +0.00(+0.00%)
Oct 28, 2024 10.45 10.51 10.40 10.44 85,720 +0.11(+1.06%)
Oct 25, 2024 10.33 10.39 10.30 10.33 83,809 +0.05(+0.49%)
Oct 24, 2024 10.16 10.28 10.15 10.28 78,836 +0.30(+3.01%)
Oct 23, 2024 10.21 10.27 9.930 9.980 93,876 -0.32(-3.11%)
Oct 22, 2024 10.26 10.32 10.22 10.30 101,637 -0.01(-0.10%)
Oct 21, 2024 10.44 10.44 10.25 10.31 65,613 -0.13(-1.25%)
Oct 18, 2024 10.23 10.44 10.23 10.44 68,281 +0.16(+1.59%)
Oct 17, 2024 10.34 10.34 10.24 10.28 46,879 -0.05(-0.52%)
Oct 16, 2024 10.33 10.34 10.26 10.33 41,972 +0.03(+0.29%)
Oct 15, 2024 10.27 10.36 10.18 10.30 42,524 +0.00(+0.00%)
Oct 14, 2024 10.19 10.30 10.10 10.30 68,580 +0.13(+1.28%)
Oct 11, 2024 9.900 10.17 9.900 10.17 39,550 +0.12(+1.19%)
Oct 10, 2024 9.980 10.07 9.930 10.05 41,643 +0.02(+0.20%)
Oct 09, 2024 10.05 10.08 10.02 10.03 46,517 -0.02(-0.20%)
Oct 08, 2024 9.890 10.05 9.890 10.05 61,926 +0.11(+1.11%)
Oct 07, 2024 10.00 9.970 9.890 9.940 127,076 -0.06(-0.60%)
Oct 04, 2024 9.980 10.00 9.880 10.00 105,434 +0.17(+1.73%)
Oct 03, 2024 9.880 9.910 9.770 9.830 105,329 -0.12(-1.23%)
Oct 02, 2024 9.933 9.952 9.818 9.952 74,042 -0.06(-0.58%)
Oct 01, 2024 10.24 10.24 9.866 10.01 60,208 -0.17(-1.65%)
Sep 30, 2024 10.23 10.25 10.11 10.18 64,755 -0.08(-0.80%)
Sep 27, 2024 10.13 10.26 10.13 10.26 79,494 +0.15(+1.52%)
Sep 26, 2024 10.15 10.18 10.04 10.11 38,862 +0.02(+0.19%)
Sep 25, 2024 10.17 10.17 10.05 10.09 51,969 -0.09(-0.85%)
Sep 24, 2024 10.09 10.17 10.03 10.17 45,605 +0.13(+1.34%)
Sep 23, 2024 10.04 10.10 10.03 10.04 167,959 -0.03(-0.29%)
Sep 20, 2024 10.03 10.07 9.962 10.07 97,274 +0.10(+0.96%)
Sep 19, 2024 9.942 10.01 9.942 9.971 70,385 +0.13(+1.32%)
Sep 18, 2024 9.741 9.952 9.741 9.841 44,758 +0.09(+0.93%)
Sep 17, 2024 9.760 9.865 9.750 9.750 92,284 -0.02(-0.20%)
Sep 16, 2024 9.760 9.779 9.635 9.769 46,571 +0.05(+0.49%)
Sep 13, 2024 9.673 9.759 9.673 9.721 138,976 +0.12(+1.20%)
Sep 12, 2024 9.568 9.683 9.568 9.606 64,072 +0.06(+0.60%)
Sep 11, 2024 9.356 9.558 9.260 9.549 41,279 +0.12(+1.33%)
Sep 10, 2024 9.366 9.424 9.188 9.424 54,133 +0.16(+1.76%)
Sep 09, 2024 9.270 9.328 9.174 9.260 64,234 +0.13(+1.47%)
Sep 06, 2024 9.433 9.461 8.992 9.126 65,801 -0.31(-3.31%)
Sep 05, 2024 9.252 9.438 9.252 9.438 76,539 +0.25(+2.74%)
Sep 04, 2024 9.186 9.419 9.186 9.186 64,685 -0.12(-1.30%)
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.