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: MI )

3.510 +0.230 (+7.01%)
Streaming Delayed Price Updated: 10:50 AM 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 3.090 3.380 3.010 3.280 20,829 +0.10(+3.14%)
Nov 21, 2024 3.040 3.350 2.890 3.180 37,525 +0.25(+8.53%)
Nov 20, 2024 3.380 3.390 2.660 2.930 71,570 -0.30(-9.29%)
Nov 19, 2024 2.620 3.450 2.608 3.230 165,041 +0.73(+29.20%)
Nov 18, 2024 3.890 4.460 2.050 2.500 353,203 -0.80(-24.24%)
Nov 15, 2024 9.900 9.960 3.090 3.300 862,938 -6.60(-66.67%)
Nov 14, 2024 9.190 10.29 8.060 9.900 147,557 +1.35(+15.79%)
Nov 13, 2024 8.200 9.000 8.200 8.550 28,518 +0.35(+4.27%)
Nov 12, 2024 8.530 8.810 8.200 8.200 4,763 -0.34(-3.99%)
Nov 11, 2024 9.320 9.320 8.500 8.541 5,031 -0.46(-5.10%)
Nov 08, 2024 8.276 9.160 8.276 9.000 61,170 +0.20(+2.27%)
Nov 07, 2024 9.150 9.250 8.800 8.800 2,336 +0.30(+3.53%)
Nov 06, 2024 8.550 9.000 8.500 8.500 6,106 -0.02(-0.23%)
Nov 05, 2024 8.120 9.330 8.120 8.520 4,236 -0.42(-4.64%)
Nov 04, 2024 8.800 9.253 8.340 8.935 6,511 +0.74(+8.96%)
Nov 01, 2024 8.170 8.360 8.030 8.200 4,189 -0.31(-3.59%)
Oct 31, 2024 8.505 8.505 8.505 8.505 1,328 -0.07(-0.82%)
Oct 30, 2024 8.970 9.193 8.200 8.575 7,361 +0.42(+5.21%)
Oct 29, 2024 8.100 8.150 8.100 8.150 1,412 -0.16(-1.93%)
Oct 28, 2024 8.750 8.750 7.870 8.310 1,336 +0.03(+0.36%)
Oct 25, 2024 8.800 8.800 8.280 8.280 887 +0.03(+0.36%)
Oct 24, 2024 8.990 9.000 7.840 8.250 17,336 -0.19(-2.25%)
Oct 23, 2024 9.100 9.163 7.840 8.440 12,118 -1.16(-12.08%)
Oct 22, 2024 10.20 10.20 9.450 9.600 3,279 -0.10(-1.03%)
Oct 21, 2024 9.800 9.950 9.510 9.700 12,266 +0.04(+0.41%)
Oct 18, 2024 9.720 10.06 9.500 9.660 14,546 -0.24(-2.42%)
Oct 17, 2024 9.550 10.20 8.820 9.900 19,416 +0.11(+1.07%)
Oct 16, 2024 9.807 10.01 9.060 9.795 14,435 -0.01(-0.05%)
Oct 15, 2024 9.810 10.20 9.800 9.800 6,401 -0.01(-0.10%)
Oct 14, 2024 9.510 10.00 9.350 9.810 6,125 +0.36(+3.81%)
Oct 11, 2024 9.560 9.560 9.100 9.450 10,433 +0.15(+1.61%)
Oct 10, 2024 8.900 9.700 8.900 9.300 10,007 -0.35(-3.63%)
Oct 09, 2024 9.180 9.700 8.720 9.650 11,628 +0.94(+10.79%)
Oct 08, 2024 9.050 9.300 8.410 8.710 16,210 +0.23(+2.71%)
Oct 07, 2024 7.500 8.810 7.500 8.480 15,288 +0.38(+4.69%)
Oct 04, 2024 8.040 8.100 7.750 8.100 5,689 +0.30(+3.85%)
Oct 03, 2024 7.680 8.200 7.670 7.800 10,725 +0.13(+1.69%)
Oct 02, 2024 7.290 8.500 7.290 7.670 9,602 +0.25(+3.37%)
Sep 30, 2024 7.420 311 -0.30(-3.89%)
Sep 27, 2024 7.720 8.010 7.710 7.720 5,769 +0.01(+0.13%)
Sep 26, 2024 7.370 7.955 7.320 7.710 13,002 +0.11(+1.45%)
Sep 25, 2024 7.850 8.000 7.320 7.600 13,897 +0.12(+1.63%)
Sep 24, 2024 7.100 8.500 7.100 7.478 20,992 +0.46(+6.53%)
Sep 23, 2024 7.270 7.270 6.540 7.020 18,882 -0.46(-6.15%)
Sep 20, 2024 7.470 8.010 7.470 7.480 9,286 +0.01(+0.13%)
Sep 19, 2024 8.200 8.640 7.470 7.470 11,267 -0.40(-5.08%)
Sep 18, 2024 8.750 8.800 7.280 7.870 18,580 -0.51(-6.05%)
Sep 17, 2024 7.600 8.500 7.600 8.376 28,061 +0.88(+11.68%)
Sep 16, 2024 7.440 7.600 7.010 7.500 18,058 +0.74(+10.95%)
Sep 13, 2024 7.140 8.250 5.000 6.760 57,082 -0.08(-1.17%)
Sep 12, 2024 4.610 6.840 4.610 6.840 44,426 +1.66(+32.05%)
Sep 11, 2024 4.960 5.190 4.510 5.180 18,517 +0.88(+20.47%)
Sep 10, 2024 4.000 4.350 3.955 4.300 5,874 +0.05(+1.18%)
Sep 09, 2024 3.890 4.250 3.680 4.250 23,124 +0.36(+9.25%)
Sep 06, 2024 3.820 3.890 3.710 3.890 1,240 +0.19(+5.14%)
Sep 05, 2024 3.610 4.179 3.610 3.700 7,104 -0.01(-0.35%)
Sep 04, 2024 4.050 4.050 3.660 3.713 2,593 +0.02(+0.62%)
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.