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: DCLIF )

0.0850 -0.0150 (-15.00%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.0937 0.0937 0.0850 0.0850 68,208 -0.01(-15.00%)
Jul 19, 2024 0.0951 0.1000 0.0850 0.1000 6,308 +0.01(+6.38%)
Jul 18, 2024 0.0970 0.0999 0.0850 0.0940 6,305 +0.00(+4.44%)
Jul 17, 2024 0.0860 0.0979 0.0860 0.0900 61,371 -0.00(-3.23%)
Jul 16, 2024 0.0972 0.1000 0.0860 0.0930 14,472 +0.00(+0.54%)
Jul 15, 2024 0.1009 0.1009 0.0850 0.0925 22,863 +0.00(+1.87%)
Jul 12, 2024 0.0897 0.0949 0.0897 0.0908 6,731 -0.01(-11.76%)
Jul 11, 2024 0.0850 0.1029 0.0850 0.1029 13,404 +0.00(+1.88%)
Jul 10, 2024 0.1033 0.1033 0.0930 0.1010 23,498 +0.00(+1.00%)
Jul 09, 2024 0.1021 0.1100 0.0950 0.1000 103,863 +0.00(+2.04%)
Jul 08, 2024 0.0800 0.1010 0.0800 0.0980 320,468 +0.01(+8.89%)
Jul 05, 2024 0.0887 0.1033 0.0875 0.0900 23,254 -0.00(-4.05%)
Jul 03, 2024 0.0980 0.0980 0.0870 0.0938 11,250 -0.00(-3.00%)
Jul 02, 2024 0.0928 0.1100 0.0860 0.0967 31,152 -0.01(-10.71%)
Jul 01, 2024 0.1100 0.1100 0.0800 0.1083 32,268 +0.01(+15.21%)
Jun 28, 2024 0.1004 0.1028 0.0800 0.0940 13,058 +0.00(+2.17%)
Jun 27, 2024 0.0900 0.1031 0.0870 0.0920 13,086 +0.00(+2.22%)
Jun 26, 2024 0.0993 0.1032 0.0900 0.0900 40,349 -0.01(-5.26%)
Jun 25, 2024 0.0800 0.1150 0.0800 0.0950 9,142 +0.01(+5.56%)
Jun 24, 2024 0.1100 0.1100 0.0875 0.0900 37,612 +0.00(+2.27%)
Jun 21, 2024 0.0941 0.1100 0.0850 0.0880 45,253 -0.00(-2.22%)
Jun 20, 2024 0.0814 0.1032 0.0800 0.0900 35,745 -0.01(-9.00%)
Jun 18, 2024 0.0929 0.1032 0.0814 0.0989 10,292 +0.00(+0.92%)
Jun 17, 2024 0.1000 0.1010 0.0800 0.0980 219,160 +0.01(+12.13%)
Jun 14, 2024 0.0900 0.1000 0.0783 0.0874 34,094 +0.00(+1.16%)
Jun 13, 2024 0.0758 0.0980 0.0746 0.0864 33,209 -0.00(-1.48%)
Jun 12, 2024 0.1100 0.1100 0.0786 0.0877 167,402 -0.01(-13.85%)
Jun 11, 2024 0.1021 0.1096 0.1000 0.1018 38,586 +0.00(+1.80%)
Jun 10, 2024 0.1000 0.1037 0.1000 0.1000 79,150 -0.00(-2.91%)
Jun 07, 2024 0.1100 0.1100 0.1000 0.1030 129,614 -0.00(-1.90%)
Jun 06, 2024 0.1068 0.1076 0.1050 0.1050 67,879 -0.00(-1.41%)
Jun 05, 2024 0.1036 0.1067 0.1000 0.1065 39,003 +0.00(+1.53%)
Jun 04, 2024 0.1003 0.1049 0.1003 0.1049 15,309 +0.00(+3.25%)
Jun 03, 2024 0.1012 0.1100 0.1000 0.1016 24,602 -0.01(-6.19%)
May 31, 2024 0.1004 0.1150 0.1000 0.1083 36,384 +0.00(+0.37%)
May 30, 2024 0.1104 0.1200 0.1000 0.1079 83,928 +0.00(+1.31%)
May 29, 2024 0.1150 0.1151 0.1052 0.1065 17,878 -0.00(-2.29%)
May 28, 2024 0.1062 0.1120 0.1000 0.1090 26,145 +0.00(+0.83%)
May 24, 2024 0.1120 0.1125 0.1000 0.1081 179,388 +0.00(+2.95%)
May 23, 2024 0.1140 0.1140 0.1050 0.1050 28,159 -0.00(-3.67%)
May 22, 2024 0.1050 0.1140 0.1050 0.1090 141,756 +0.00(+3.81%)
May 21, 2024 0.1140 0.1140 0.1050 0.1050 34,557 -0.01(-7.08%)
May 20, 2024 0.1290 0.1290 0.0950 0.1130 23,822 +0.01(+7.62%)
May 17, 2024 0.0601 0.1254 0.0601 0.1050 24,329 -0.01(-4.55%)
May 16, 2024 0.1122 0.1134 0.1100 0.1100 39,052 -0.00(-2.65%)
May 15, 2024 0.1150 0.1200 0.1100 0.1130 213,755 -0.00(-1.74%)
May 14, 2024 0.1155 0.1294 0.1150 0.1150 40,663 -0.01(-6.81%)
May 13, 2024 0.1050 0.1250 0.1050 0.1234 100,563 +0.01(+7.68%)
May 10, 2024 0.1050 0.1146 0.1050 0.1146 109,122 +0.01(+6.11%)
May 09, 2024 0.1085 0.1094 0.0988 0.1080 86,449 +0.00(+0.00%)
May 08, 2024 0.1292 0.1292 0.1050 0.1080 81,824 -0.00(-1.10%)
May 07, 2024 0.1100 0.1427 0.1020 0.1092 38,779 -0.00(-0.73%)
May 06, 2024 0.1000 0.1255 0.1000 0.1100 121,830 +0.00(+1.95%)
May 03, 2024 0.0801 0.1079 0.0801 0.1079 211,513 -0.00(-0.09%)
May 02, 2024 0.1600 0.1600 0.1060 0.1080 79,085 -0.01(-12.20%)
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.