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: COSAF )

0.2115 +0.0215 (+11.32%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1899 0.2115 0.1889 0.2115 36,704 +0.02(+11.32%)
Aug 22, 2024 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+2.21%)
Aug 21, 2024 0.1900 0.1900 0.1859 0.1859 16,842 -0.00(-2.16%)
Aug 20, 2024 0.1900 0.1900 0.1900 0.1900 32,316 +0.02(+8.70%)
Aug 13, 2024 0.1748 0 +0.00(+0.00%)
Aug 12, 2024 0.1800 0.1800 0.1748 0.1748 26,300 -0.01(-6.07%)
Aug 09, 2024 0.1903 0.1903 0.1861 0.1861 10,406 -0.00(-2.21%)
Aug 08, 2024 0.1885 0.1903 0.1749 0.1903 22,834 +0.01(+5.72%)
Aug 07, 2024 0.1750 0.1807 0.1710 0.1800 83,200 -0.01(-3.07%)
Aug 06, 2024 0.1857 0.1857 0.1857 0.1857 15,415 +0.00(+0.38%)
Aug 05, 2024 0.2019 0.2019 0.1850 0.1850 13,296 -0.00(-2.17%)
Aug 02, 2024 0.2058 0.2058 0.1800 0.1891 41,099 -0.01(-5.45%)
Jul 31, 2024 0.2000 12 +0.02(+8.75%)
Jul 30, 2024 0.1839 0.1839 0.1839 0.1839 5,004 +0.01(+8.18%)
Jul 29, 2024 0.1885 0.1885 0.1700 0.1700 131,053 -0.02(-9.72%)
Jul 26, 2024 0.1883 0.1883 0.1883 0.1883 5,575 +0.00(+1.89%)
Jul 25, 2024 0.1724 0.1848 0.1724 0.1848 20,000 +0.00(+2.67%)
Jul 24, 2024 0.2002 0.2002 0.1718 0.1800 37,849 -0.00(-0.06%)
Jul 22, 2024 0.1801 0 -0.01(-5.21%)
Jul 19, 2024 0.2044 0.2044 0.1900 0.1900 10,669 +0.00(+0.00%)
Jul 17, 2024 0.1900 3 -0.02(-9.52%)
Jul 16, 2024 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+4.22%)
Jul 15, 2024 0.1980 0.2113 0.1980 0.2015 16,030 +0.00(+2.28%)
Jul 12, 2024 0.2021 0.2021 0.1970 0.1970 13,093 -0.00(-1.50%)
Jul 11, 2024 0.2013 0.2327 0.2000 0.2000 17,002 -0.02(-9.09%)
Jul 10, 2024 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Jul 09, 2024 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+5.00%)
Jul 08, 2024 0.2000 0.2000 0.2000 0.2000 2,665 -0.00(-2.44%)
Jul 05, 2024 0.2100 0.2100 0.2050 0.2050 1,600 +0.00(+0.00%)
Jul 02, 2024 0.2050 4 -0.01(-2.38%)
Jul 01, 2024 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Jun 28, 2024 0.2050 0.2050 0.2050 0.2050 7,010 +0.00(+0.00%)
Jun 27, 2024 0.2050 0.2050 0.2050 0.2050 5,010 -0.01(-2.94%)
Jun 26, 2024 0.2309 0.2309 0.2112 0.2112 888 +0.01(+5.60%)
Jun 25, 2024 0.2100 0.2100 0.2000 0.2000 3,000 -0.01(-6.63%)
Jun 24, 2024 0.2158 0.2160 0.2142 0.2142 3,386 -0.01(-3.21%)
Jun 21, 2024 0.2187 0.3370 0.2000 0.2213 292,290 +0.00(+0.23%)
Jun 20, 2024 0.2278 0.2278 0.2205 0.2208 6,800 -0.00(-1.30%)
Jun 18, 2024 0.2074 0.2237 0.2074 0.2237 10,903 +0.00(+1.68%)
Jun 17, 2024 0.2275 0.2275 0.2200 0.2200 2,033 -0.01(-4.35%)
Jun 14, 2024 0.2122 0.2300 0.2122 0.2300 12,523 +0.01(+5.84%)
Jun 13, 2024 0.2140 0.2293 0.2140 0.2173 25,100 +0.00(+0.00%)
Jun 12, 2024 0.2137 0.2173 0.2055 0.2173 35,500 +0.01(+5.85%)
Jun 11, 2024 0.2085 0.2121 0.2020 0.2053 22,040 -0.01(-5.87%)
Jun 10, 2024 0.2144 0.2181 0.2099 0.2181 6,652 -0.00(-0.95%)
Jun 07, 2024 0.2100 0.2309 0.2100 0.2202 61,614 -0.01(-3.12%)
Jun 06, 2024 0.2270 0.2359 0.2208 0.2273 105,561 -0.00(-0.04%)
Jun 05, 2024 0.2345 0.2345 0.2274 0.2274 11,404 -0.01(-3.03%)
Jun 04, 2024 0.2376 0.2543 0.2089 0.2345 140,016 -0.02(-7.79%)
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.