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

(OP: SCPCF )

0.9617 -0.0019 (-0.20%)
Streaming Delayed Price Updated: 3:34 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 0.9624 0.9700 0.9403 0.9617 27,859 -0.00(-0.20%)
Nov 20, 2024 0.9695 0.9800 0.9636 0.9636 1,955 -0.02(-1.67%)
Nov 19, 2024 0.9730 0.9800 0.9730 0.9800 14,100 +0.01(+1.03%)
Nov 18, 2024 0.9900 0.9900 0.9276 0.9700 14,773 +0.00(+0.49%)
Nov 15, 2024 0.9724 0.9800 0.9600 0.9653 10,260 -0.02(-2.49%)
Nov 14, 2024 0.9773 0.9900 0.9595 0.9900 4,275 +0.03(+2.87%)
Nov 13, 2024 0.9945 1.010 0.9600 0.9624 20,510 -0.04(-3.76%)
Nov 12, 2024 1.050 1.060 0.9316 1.000 10,485 -0.03(-3.38%)
Nov 11, 2024 0.9900 1.049 0.9900 1.035 10,777 +0.03(+3.50%)
Nov 08, 2024 1.000 1.000 1.000 1.000 1,095 +0.00(+0.00%)
Nov 07, 2024 0.9200 1.016 0.9200 1.000 13,400 -0.02(-1.96%)
Nov 06, 2024 0.9600 1.020 0.9600 1.020 3,064 +0.02(+2.00%)
Nov 05, 2024 1.010 1.010 1.000 1.000 2,900 -0.01(-0.99%)
Nov 04, 2024 1.020 1.036 0.9873 1.010 37,203 +0.04(+4.02%)
Nov 01, 2024 0.9710 0.9710 0.9710 0.9710 3,460 -0.03(-2.71%)
Oct 31, 2024 1.026 1.026 0.9980 0.9980 3,805 -0.01(-1.19%)
Oct 30, 2024 1.000 1.017 0.9538 1.010 4,656 +0.06(+6.19%)
Oct 29, 2024 1.000 1.000 0.9434 0.9511 9,651 -0.04(-3.93%)
Oct 28, 2024 1.000 1.000 0.9298 0.9900 13,937 -0.01(-1.00%)
Oct 25, 2024 1.040 1.040 0.9953 1.000 6,555 -0.02(-1.96%)
Oct 24, 2024 1.020 1.065 1.020 1.020 9,720 +0.01(+1.29%)
Oct 23, 2024 1.040 1.040 1.000 1.007 5,368 -0.03(-2.85%)
Oct 22, 2024 1.070 1.070 1.036 1.036 1,670 -0.05(-4.78%)
Oct 21, 2024 1.250 1.250 1.040 1.089 6,486 -0.01(-1.05%)
Oct 18, 2024 1.046 1.100 1.030 1.100 5,286 +0.07(+6.80%)
Oct 17, 2024 1.030 1.040 1.030 1.030 10,660 +0.01(+0.98%)
Oct 16, 2024 1.030 1.039 1.020 1.020 1,740 +0.01(+1.24%)
Oct 15, 2024 1.050 1.050 0.9946 1.008 9,632 -0.05(-4.95%)
Oct 14, 2024 1.070 1.070 0.7500 1.060 15,204 -0.01(-0.93%)
Oct 11, 2024 1.060 1.085 1.060 1.070 3,742 -0.01(-0.93%)
Oct 10, 2024 1.100 1.190 1.030 1.080 50,805 +0.04(+3.85%)
Oct 09, 2024 1.060 1.105 1.020 1.040 13,263 -0.05(-4.95%)
Oct 08, 2024 1.112 1.145 1.060 1.094 22,973 +0.01(+0.85%)
Oct 07, 2024 1.200 1.200 1.043 1.085 7,314 +0.00(+0.00%)
Oct 04, 2024 1.099 1.125 1.057 1.085 24,478 -0.02(-1.36%)
Oct 03, 2024 1.150 1.160 1.085 1.100 13,279 -0.05(-4.35%)
Oct 02, 2024 1.020 1.150 1.020 1.150 5,210 +0.08(+7.47%)
Oct 01, 2024 1.080 1.140 1.070 1.070 7,657 -0.04(-3.59%)
Sep 30, 2024 1.080 1.200 0.9350 1.110 44,899 -0.01(-1.01%)
Sep 27, 2024 1.087 1.145 0.9350 1.121 7,209 -0.08(-6.56%)
Sep 26, 2024 1.221 1.230 1.110 1.200 25,811 -0.06(-4.76%)
Sep 25, 2024 1.253 1.260 1.230 1.260 2,058 -0.02(-1.37%)
Sep 24, 2024 1.220 1.278 1.170 1.278 10,235 +0.02(+1.39%)
Sep 23, 2024 1.345 1.345 1.260 1.260 5,443 -0.11(-8.20%)
Sep 20, 2024 1.390 1.450 1.373 1.373 8,517 -0.12(-7.89%)
Sep 19, 2024 1.327 1.490 1.311 1.490 8,130 +0.16(+12.03%)
Sep 18, 2024 1.387 1.387 1.280 1.330 10,686 -0.02(-1.55%)
Sep 17, 2024 1.461 1.461 1.300 1.351 8,420 -0.09(-6.51%)
Sep 16, 2024 1.450 1.560 1.390 1.445 21,281 -0.00(-0.34%)
Sep 13, 2024 1.428 1.510 1.400 1.450 9,467 +0.03(+2.11%)
Sep 12, 2024 1.460 1.480 1.420 1.420 7,858 -0.04(-2.74%)
Sep 11, 2024 1.492 1.520 1.460 1.460 7,277 -0.02(-1.35%)
Sep 10, 2024 1.540 1.595 1.480 1.480 3,995 -0.04(-2.63%)
Sep 09, 2024 1.550 1.710 1.520 1.520 7,389 -0.01(-0.84%)
Sep 06, 2024 1.530 1.560 1.510 1.533 20,655 -0.03(-1.74%)
Sep 05, 2024 1.570 1.570 1.510 1.560 5,080 +0.00(+0.00%)
Sep 04, 2024 1.560 1.593 1.550 1.560 6,356 -0.02(-1.27%)
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.