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: NRDE )

1.530 +0.070 (+4.79%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 27, 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 27, 2024 1.520 1.640 1.460 1.530 62,897 +0.07(+4.79%)
Nov 26, 2024 1.450 1.550 1.450 1.460 29,241 -0.14(-8.75%)
Nov 25, 2024 1.410 1.640 1.310 1.600 77,605 +0.10(+6.67%)
Nov 22, 2024 1.000 1.600 1.000 1.500 74,816 +0.06(+4.17%)
Nov 21, 2024 1.380 1.450 1.380 1.440 29,505 +0.00(+0.00%)
Nov 20, 2024 1.400 1.550 1.390 1.440 34,362 +0.02(+1.41%)
Nov 19, 2024 1.380 1.650 1.380 1.420 18,426 -0.03(-2.07%)
Nov 18, 2024 1.650 1.650 1.310 1.450 12,685 +0.05(+3.57%)
Nov 15, 2024 1.450 1.520 1.400 1.400 19,064 -0.05(-3.45%)
Nov 14, 2024 1.500 1.640 1.410 1.450 13,556 -0.05(-3.33%)
Nov 13, 2024 1.420 1.650 1.310 1.500 46,545 +0.00(+0.00%)
Nov 12, 2024 1.500 1.630 1.440 1.500 17,640 -0.05(-3.23%)
Nov 11, 2024 1.500 1.630 1.500 1.550 12,462 +0.00(+0.00%)
Nov 08, 2024 1.500 1.640 1.500 1.550 12,415 +0.00(+0.00%)
Nov 07, 2024 1.520 1.600 1.500 1.550 21,796 +0.04(+2.65%)
Nov 06, 2024 1.520 1.540 1.500 1.510 15,964 -0.04(-2.58%)
Nov 05, 2024 1.530 1.650 1.520 1.550 8,244 +0.00(+0.00%)
Nov 04, 2024 1.530 1.550 1.530 1.550 3,707 -0.09(-5.49%)
Nov 01, 2024 1.650 1.650 1.530 1.640 29,930 +0.09(+5.81%)
Oct 31, 2024 1.550 1.650 1.550 1.550 64,264 -0.01(-0.64%)
Oct 30, 2024 1.700 1.700 1.550 1.560 56,364 -0.09(-5.45%)
Oct 29, 2024 1.700 1.720 1.510 1.650 33,231 -0.05(-2.94%)
Oct 28, 2024 1.500 1.700 1.500 1.700 57,787 +0.03(+1.80%)
Oct 25, 2024 1.560 1.690 1.500 1.670 45,918 +0.12(+7.74%)
Oct 24, 2024 1.510 1.700 1.510 1.550 6,818 +0.00(+0.00%)
Oct 23, 2024 1.550 1.700 1.510 1.550 16,097 -0.12(-7.19%)
Oct 22, 2024 1.500 1.700 1.500 1.670 33,073 -0.03(-1.76%)
Oct 21, 2024 1.590 1.700 1.590 1.700 19,410 +0.05(+3.03%)
Oct 18, 2024 1.590 1.700 1.590 1.650 21,402 +0.06(+3.77%)
Oct 17, 2024 1.590 1.740 1.570 1.590 16,741 +0.00(+0.00%)
Oct 16, 2024 1.740 1.740 1.570 1.590 29,422 +0.03(+1.92%)
Oct 15, 2024 1.600 1.750 1.550 1.560 78,791 -0.04(-2.50%)
Oct 14, 2024 1.680 1.750 1.600 1.600 8,689 -0.05(-3.03%)
Oct 11, 2024 1.550 1.750 1.510 1.650 35,839 +0.10(+6.45%)
Oct 10, 2024 1.550 1.700 1.510 1.550 5,126 -0.05(-3.13%)
Oct 09, 2024 1.510 1.700 1.510 1.600 7,062 +0.05(+3.23%)
Oct 08, 2024 1.550 1.650 1.550 1.550 14,365 -0.10(-6.06%)
Oct 07, 2024 1.550 1.740 1.510 1.650 50,744 +0.10(+6.45%)
Oct 04, 2024 1.510 1.660 0.6200 1.550 32,070 -0.07(-4.32%)
Oct 03, 2024 1.560 1.670 1.510 1.620 34,226 -0.04(-2.41%)
Oct 02, 2024 1.670 1.670 1.510 1.660 59,920 +0.06(+3.75%)
Oct 01, 2024 1.660 1.670 1.300 1.600 56,678 -0.06(-3.61%)
Sep 30, 2024 1.500 1.750 1.300 1.660 32,110 +0.06(+3.75%)
Sep 27, 2024 1.740 1.740 1.490 1.600 149,090 +0.03(+1.91%)
Sep 26, 2024 1.600 1.740 1.560 1.570 4,976 +0.01(+0.64%)
Sep 25, 2024 1.260 1.690 1.260 1.560 67,577 -0.14(-8.24%)
Sep 24, 2024 1.640 1.700 1.600 1.700 67,304 +0.06(+3.66%)
Sep 23, 2024 1.560 1.750 1.560 1.640 83,325 -0.07(-4.09%)
Sep 20, 2024 1.680 1.710 1.640 1.710 47,956 +0.01(+0.59%)
Sep 19, 2024 1.700 1.780 1.700 1.700 25,398 +0.00(+0.00%)
Sep 18, 2024 1.700 1.780 1.640 1.700 37,406 -0.07(-3.95%)
Sep 17, 2024 1.770 1.800 1.690 1.770 15,093 +0.06(+3.51%)
Sep 16, 2024 1.670 1.710 1.640 1.710 3,854 +0.04(+2.40%)
Sep 13, 2024 1.700 1.770 1.670 1.670 74,367 -0.03(-1.76%)
Sep 12, 2024 1.700 1.710 1.700 1.700 24,218 -0.03(-1.73%)
Sep 11, 2024 1.700 1.740 1.640 1.730 59,091 +0.03(+1.76%)
Sep 10, 2024 1.720 1.720 1.700 1.700 10,011 -0.03(-1.73%)
Sep 09, 2024 1.690 1.770 1.690 1.730 3,968 +0.01(+0.58%)
Sep 06, 2024 1.740 1.740 1.720 1.720 6,740 -0.02(-1.15%)
Sep 05, 2024 1.260 1.760 1.260 1.740 30,511 +0.05(+2.96%)
Sep 04, 2024 1.650 1.770 1.650 1.690 6,834 -0.01(-0.59%)
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.