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

Oversea-Chinese ADR (OP: OVCHY )

21.36 +0.12 (+0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Apr 29, 2016 13.20 13.20 12.75 12.75 658 -0.60(-4.49%)
Apr 28, 2016 13.09 13.35 13.06 13.35 2,006 +0.17(+1.29%)
Apr 27, 2016 13.18 13.52 13.18 13.18 1,009 -0.02(-0.17%)
Apr 26, 2016 13.16 13.20 13.16 13.20 724 -0.30(-2.21%)
Apr 25, 2016 13.50 13.60 13.50 13.50 760 -0.10(-0.74%)
Apr 22, 2016 13.61 13.72 13.60 13.60 2,955 -0.20(-1.45%)
Apr 21, 2016 13.68 13.97 13.68 13.80 2,070 +0.08(+0.58%)
Apr 20, 2016 13.82 13.98 13.72 13.72 1,697 -0.11(-0.80%)
Apr 19, 2016 13.81 13.85 13.81 13.83 395 +0.26(+1.92%)
Apr 18, 2016 13.55 13.88 13.55 13.57 1,193 -0.08(-0.59%)
Apr 15, 2016 13.50 13.65 13.46 13.65 567 +0.05(+0.37%)
Apr 14, 2016 13.40 13.60 13.40 13.60 2,511 +0.33(+2.48%)
Apr 13, 2016 13.27 13.27 13.27 13.27 420 +0.07(+0.54%)
Apr 12, 2016 12.99 13.20 12.99 13.20 1,562 +0.15(+1.16%)
Apr 11, 2016 13.02 13.05 13.02 13.05 344 +0.13(+0.99%)
Apr 08, 2016 13.04 13.04 12.92 12.92 540 -0.06(-0.48%)
Apr 07, 2016 12.99 13.02 12.95 12.98 1,297 +0.26(+2.03%)
Apr 06, 2016 12.56 12.72 12.56 12.72 988 +0.09(+0.74%)
Apr 05, 2016 12.60 12.63 12.57 12.63 956 -0.35(-2.70%)
Apr 04, 2016 13.05 13.19 12.94 12.98 2,997 +0.02(+0.15%)
Apr 01, 2016 12.89 12.99 12.89 12.96 557 +0.03(+0.23%)
Mar 31, 2016 13.00 13.00 12.93 12.93 1,098 -0.22(-1.67%)
Mar 30, 2016 13.11 13.25 13.06 13.15 2,276 +0.25(+1.94%)
Mar 29, 2016 12.64 12.90 12.64 12.90 6,311 +0.17(+1.35%)
Mar 28, 2016 12.72 13.07 12.69 12.73 7,429 +0.03(+0.22%)
Mar 24, 2016 12.70 12.70 12.70 0 -0.35(-2.68%)
Mar 23, 2016 13.13 13.15 13.05 13.05 2,334 -0.17(-1.29%)
Mar 22, 2016 13.22 13.26 13.22 13.22 2,123 -0.14(-1.05%)
Mar 21, 2016 13.24 13.60 13.24 13.36 1,541 -0.14(-1.04%)
Mar 18, 2016 13.52 13.52 13.50 13.50 703 +0.19(+1.43%)
Mar 17, 2016 13.25 13.31 13.25 13.31 1,272 +0.41(+3.18%)
Mar 16, 2016 12.68 12.90 12.61 12.90 2,172 +0.31(+2.46%)
Mar 15, 2016 12.66 12.66 12.59 12.59 3,771 -0.29(-2.25%)
Mar 14, 2016 12.87 12.93 12.84 12.88 1,289 +0.17(+1.34%)
Mar 11, 2016 12.58 12.71 12.58 12.71 1,393 +0.36(+2.91%)
Mar 10, 2016 12.43 12.43 12.35 12.35 371 -0.12(-0.96%)
Mar 09, 2016 12.48 12.53 12.47 12.47 1,922 +0.18(+1.48%)
Mar 08, 2016 12.30 12.30 12.29 12.29 844 -0.22(-1.77%)
Mar 07, 2016 12.53 12.55 12.50 12.51 885 -0.18(-1.42%)
Mar 04, 2016 12.40 12.90 12.40 12.69 1,648 +0.72(+6.02%)
Mar 03, 2016 12.02 12.14 11.97 11.97 1,332 +0.21(+1.79%)
Mar 02, 2016 11.76 11.76 11.76 11.76 536 +0.12(+1.00%)
Mar 01, 2016 11.37 11.64 11.37 11.64 854 +0.24(+2.14%)
Feb 29, 2016 11.44 11.44 11.33 11.40 1,539 +0.24(+2.12%)
Feb 26, 2016 11.16 11.16 11.16 11.16 428 -0.13(-1.17%)
Feb 25, 2016 11.07 11.29 11.03 11.29 1,706 +0.12(+1.12%)
Feb 24, 2016 11.22 11.22 11.17 11.17 1,443 -0.22(-1.93%)
Feb 23, 2016 11.28 11.43 11.28 11.39 589 +0.05(+0.44%)
Feb 22, 2016 11.18 11.55 11.18 11.34 2,543 +0.05(+0.44%)
Feb 19, 2016 11.42 11.42 11.15 11.29 885 -0.11(-0.96%)
Feb 18, 2016 11.12 11.40 11.08 11.40 1,309 +0.37(+3.35%)
Feb 17, 2016 10.98 11.25 10.98 11.03 2,605 +0.21(+1.94%)
Feb 16, 2016 10.88 10.88 10.80 10.82 9,849 +0.27(+2.52%)
Feb 12, 2016 10.55 10.55 10.55 0 -0.05(-0.43%)
Feb 11, 2016 10.41 10.60 10.41 10.60 2,537 +0.00(+0.00%)
Feb 10, 2016 10.87 10.87 10.60 10.60 908 -0.01(-0.07%)
Feb 09, 2016 10.50 10.61 10.49 10.61 382 +0.21(+2.06%)
Feb 08, 2016 10.33 10.39 10.33 10.39 376 -0.29(-2.69%)
Feb 05, 2016 10.69 10.80 10.68 10.68 2,444 -0.07(-0.65%)
Feb 04, 2016 10.85 10.85 10.62 10.75 1,176 +0.17(+1.64%)
Feb 03, 2016 10.45 10.58 10.37 10.58 926 +0.11(+1.02%)
Feb 02, 2016 10.51 10.73 10.47 10.47 4,547 -0.34(-3.19%)
Feb 01, 2016 10.70 10.94 10.70 10.81 2,216 -0.17(-1.50%)
Jan 29, 2016 10.95 11.25 10.95 10.98 2,465 +0.26(+2.39%)
Jan 28, 2016 10.41 10.72 10.41 10.72 1,081 +0.19(+1.81%)
Jan 27, 2016 10.65 10.84 10.53 10.53 1,307 -0.32(-2.97%)
Jan 26, 2016 10.80 10.94 10.79 10.86 1,423 -0.07(-0.69%)
Jan 25, 2016 10.73 11.00 10.73 10.93 1,669 -0.09(-0.82%)
Jan 22, 2016 11.02 11.03 10.67 11.02 4,552 +0.47(+4.47%)
Jan 21, 2016 10.45 10.68 10.45 10.55 2,114 -0.26(-2.38%)
Jan 20, 2016 10.68 10.80 10.40 10.80 856 -0.22(-2.04%)
Jan 19, 2016 10.80 11.03 10.70 11.03 7,965 +0.07(+0.64%)
Jan 15, 2016 10.96 10.96 10.96 0 -0.38(-3.35%)
Jan 14, 2016 11.12 11.34 11.10 11.34 4,044 -0.05(-0.44%)
Jan 13, 2016 11.39 11.49 11.13 11.39 2,503 -0.23(-1.98%)
Jan 12, 2016 11.62 11.62 11.59 11.62 10,785 +0.25(+2.20%)
Jan 11, 2016 11.37 11.55 11.37 11.37 7,858 -0.36(-3.07%)
Jan 08, 2016 11.60 11.73 11.37 11.73 1,496 +0.15(+1.30%)
Jan 07, 2016 11.75 11.75 11.58 11.58 1,836 -0.18(-1.53%)
Jan 06, 2016 11.89 11.89 11.76 11.76 1,452 -0.49(-4.00%)
Jan 05, 2016 12.02 12.25 11.99 12.25 1,192 +0.20(+1.63%)
Jan 04, 2016 12.06 12.09 12.05 12.05 3,783 -0.49(-3.88%)
Dec 31, 2015 12.54 12.54 12.54 0 +0.13(+1.02%)
Dec 30, 2015 12.40 12.41 12.40 12.41 1,003 -0.22(-1.72%)
Dec 29, 2015 12.40 12.65 12.40 12.63 1,685 +0.06(+0.47%)
Dec 28, 2015 12.51 12.57 12.40 12.57 1,991 -0.10(-0.78%)
Dec 24, 2015 12.67 12.67 12.67 0 +0.20(+1.59%)
Dec 23, 2015 12.35 12.51 12.33 12.47 1,862 +0.11(+0.91%)
Dec 22, 2015 12.24 12.40 12.24 12.36 1,269 -0.02(-0.19%)
Dec 21, 2015 12.28 12.42 12.26 12.38 1,247 +0.27(+2.26%)
Dec 18, 2015 12.15 12.15 12.11 12.11 3,339 -0.04(-0.32%)
Dec 17, 2015 12.11 12.30 12.11 12.15 2,418 -0.00(-0.01%)
Dec 16, 2015 12.14 12.29 12.03 12.15 9,412 +0.07(+0.58%)
Dec 15, 2015 12.07 12.14 12.07 12.08 6,510 +0.10(+0.83%)
Dec 14, 2015 11.99 12.08 11.97 11.98 2,202 -0.22(-1.84%)
Dec 11, 2015 12.19 12.20 11.98 12.20 1,847 -0.25(-1.98%)
Dec 10, 2015 12.22 12.45 12.19 12.45 1,331 +0.15(+1.22%)
Dec 09, 2015 12.21 12.30 12.21 12.30 861 +0.08(+0.65%)
Dec 08, 2015 12.21 12.31 12.21 12.22 11,839 -0.15(-1.21%)
Dec 07, 2015 12.42 12.42 12.37 12.37 2,043 -0.01(-0.08%)
Dec 04, 2015 12.53 12.53 12.37 12.38 2,255 +0.09(+0.73%)
Dec 03, 2015 12.34 12.41 12.27 12.29 4,426 +0.06(+0.50%)
Dec 02, 2015 12.25 12.25 12.22 12.23 1,949 +0.03(+0.24%)
Dec 01, 2015 12.22 12.33 12.19 12.20 2,203 -0.02(-0.15%)
Nov 30, 2015 12.22 12.22 12.19 12.22 1,217 -0.13(-1.07%)
Nov 27, 2015 12.35 12.35 12.35 12.35 308 -0.22(-1.75%)
Nov 25, 2015 12.57 12.57 12.57 0 +0.13(+1.02%)
Nov 24, 2015 12.55 12.55 12.44 12.44 771 +0.15(+1.24%)
Nov 23, 2015 12.32 12.32 12.29 12.29 622 -0.23(-1.84%)
Nov 20, 2015 12.77 12.77 12.52 12.52 439 +0.07(+0.52%)
Nov 18, 2015 12.46 12.46 12.46 227 -0.18(-1.46%)
Nov 17, 2015 12.61 12.64 12.61 12.64 522 -0.02(-0.16%)
Nov 16, 2015 12.63 12.66 12.63 12.66 479 +0.15(+1.21%)
Nov 13, 2015 12.26 12.51 12.26 12.51 802 +0.05(+0.39%)
Nov 12, 2015 12.53 12.53 12.46 12.46 516 -0.11(-0.90%)
Nov 11, 2015 12.54 12.57 12.54 12.57 1,012 -0.06(-0.48%)
Nov 10, 2015 12.63 12.63 12.63 12.63 489 -0.12(-0.91%)
Nov 09, 2015 12.66 12.75 12.64 12.75 667 +0.12(+0.95%)
Nov 06, 2015 12.66 12.66 12.63 12.63 342 -0.39(-3.00%)
Nov 04, 2015 13.02 13.02 13.02 89 -0.23(-1.74%)
Nov 03, 2015 12.90 13.25 12.90 13.25 1,162 +0.35(+2.69%)
Nov 02, 2015 12.76 12.90 12.66 12.90 1,425 -0.16(-1.20%)
Oct 30, 2015 12.77 13.06 12.76 13.06 589 +0.30(+2.35%)
Oct 29, 2015 12.89 12.89 12.76 12.76 605 -0.11(-0.85%)
Oct 28, 2015 12.97 13.20 12.87 12.87 1,223 -0.28(-2.13%)
Oct 27, 2015 13.15 13.15 13.15 13.15 175 -0.23(-1.72%)
Oct 26, 2015 13.54 13.54 13.37 13.38 1,028 +0.01(+0.05%)
Oct 22, 2015 13.37 13.37 13.37 297 -0.22(-1.60%)
Oct 20, 2015 13.59 13.59 13.59 124 -0.10(-0.73%)
Oct 19, 2015 13.41 13.69 13.41 13.69 1,447 +0.27(+2.04%)
Oct 15, 2015 13.42 13.42 13.42 4 +0.16(+1.18%)
Oct 14, 2015 13.13 13.26 13.13 13.26 366 +0.17(+1.30%)
Oct 13, 2015 13.24 13.24 13.09 13.09 1,282 -0.33(-2.46%)
Oct 09, 2015 13.42 13.42 13.42 174 +0.43(+3.31%)
Oct 08, 2015 13.06 13.06 12.99 12.99 2,296 -0.13(-0.99%)
Oct 07, 2015 13.15 13.24 13.12 13.12 2,764 +0.24(+1.88%)
Oct 06, 2015 12.61 12.88 12.61 12.88 434 +0.14(+1.11%)
Oct 05, 2015 12.44 12.74 12.42 12.74 929 +0.40(+3.22%)
Oct 01, 2015 12.34 12.34 12.34 116 -0.08(-0.68%)
Sep 30, 2015 12.42 12.42 12.42 12.42 364 +0.19(+1.54%)
Sep 29, 2015 12.08 12.30 12.08 12.23 1,409 +0.38(+3.20%)
Sep 28, 2015 12.22 12.22 11.86 11.86 1,819 -0.51(-4.16%)
Sep 25, 2015 12.33 12.57 12.33 12.37 1,176 +0.14(+1.11%)
Sep 24, 2015 12.51 12.51 12.23 12.23 445 -0.37(-2.94%)
Sep 23, 2015 12.61 12.61 12.61 12.61 339 -0.03(-0.21%)
Sep 22, 2015 12.55 12.63 12.55 12.63 1,079 -0.06(-0.46%)
Sep 18, 2015 12.69 12.69 12.69 89 -0.17(-1.32%)
Sep 17, 2015 12.86 12.86 12.86 12.86 332 +0.16(+1.26%)
Sep 16, 2015 12.70 12.70 12.70 12.70 209 +0.00(+0.00%)
Sep 15, 2015 12.57 12.70 12.57 12.70 363 -0.29(-2.23%)
Sep 14, 2015 12.83 12.99 12.83 12.99 547 +0.02(+0.15%)
Sep 11, 2015 12.59 12.97 12.59 12.97 885 +0.43(+3.43%)
Sep 10, 2015 12.54 12.54 12.54 12.54 540 -0.12(-0.99%)
Sep 09, 2015 12.60 12.66 12.60 12.66 646 -0.24(-1.82%)
Sep 08, 2015 12.59 12.90 12.59 12.90 28,509 +0.30(+2.38%)
Sep 04, 2015 12.60 12.60 12.60 0 -0.19(-1.49%)
Aug 31, 2015 12.79 12.79 12.79 413,350 -0.18(-1.39%)
Aug 28, 2015 13.00 13.00 12.97 12.97 414 +0.42(+3.35%)
Aug 24, 2015 12.55 12.55 12.55 50 -0.85(-6.34%)
Aug 19, 2015 13.40 13.40 13.40 0 -1.80(-11.84%)
Jul 17, 2015 15.20 15.20 15.20 0 +0.22(+1.48%)
Jul 09, 2015 14.98 14.98 14.98 0 -0.04(-0.28%)
Jun 29, 2015 15.02 15.02 15.02 0 -0.03(-0.20%)
Jun 17, 2015 15.05 15.05 15.05 0 +0.29(+1.96%)
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.