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

(NY: CTM )

0.2049 +0.0369 (+21.96%)
Official Closing Price Updated: 8:00 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 0.1800 0.2200 0.1720 0.2049 2,219,938 +0.04(+21.96%)
Nov 26, 2024 0.1600 0.1740 0.1554 0.1680 639,217 +0.01(+4.93%)
Nov 25, 2024 0.1587 0.1675 0.1560 0.1601 175,368 +0.00(+0.88%)
Nov 22, 2024 0.1570 0.1700 0.1560 0.1587 133,612 -0.00(-1.06%)
Nov 21, 2024 0.1553 0.1639 0.1550 0.1604 213,903 -0.01(-4.52%)
Nov 20, 2024 0.1650 0.1680 0.1520 0.1680 204,228 -0.00(-1.18%)
Nov 19, 2024 0.1658 0.1700 0.1590 0.1700 153,674 +0.00(+1.98%)
Nov 18, 2024 0.1581 0.1667 0.1550 0.1667 526,917 -0.00(-0.95%)
Nov 15, 2024 0.1655 0.1684 0.1620 0.1683 125,384 -0.00(-1.00%)
Nov 14, 2024 0.1600 0.1799 0.1600 0.1700 543,232 +0.01(+6.25%)
Nov 13, 2024 0.1815 0.1815 0.1600 0.1600 717,816 -0.02(-10.46%)
Nov 12, 2024 0.1818 0.1818 0.1740 0.1787 485,000 -0.00(-1.71%)
Nov 11, 2024 0.1839 0.1839 0.1675 0.1818 839,427 -0.00(-0.11%)
Nov 08, 2024 0.1750 0.1846 0.1676 0.1820 1,392,428 +0.00(+1.79%)
Nov 07, 2024 0.1696 0.1927 0.1660 0.1788 5,528,024 +0.02(+13.52%)
Nov 06, 2024 0.1501 0.1620 0.1500 0.1575 6,949,559 +0.01(+6.49%)
Nov 05, 2024 0.1600 0.1750 0.1460 0.1479 3,805,026 -0.02(-12.38%)
Nov 04, 2024 0.1816 0.2019 0.1530 0.1688 65,263,976 +0.03(+18.62%)
Nov 01, 2024 0.1480 0.1510 0.1400 0.1423 121,988 -0.01(-3.85%)
Oct 31, 2024 0.1540 0.1541 0.1450 0.1480 95,083 -0.01(-3.90%)
Oct 30, 2024 0.1600 0.1600 0.1300 0.1540 339,729 -0.01(-3.75%)
Oct 29, 2024 0.1622 0.1622 0.1565 0.1600 157,761 -0.00(-1.36%)
Oct 28, 2024 0.1600 0.1647 0.1600 0.1622 116,962 +0.00(+0.31%)
Oct 25, 2024 0.1586 0.1636 0.1586 0.1617 125,336 +0.00(+1.95%)
Oct 24, 2024 0.1670 0.1676 0.1586 0.1586 152,680 -0.01(-5.03%)
Oct 23, 2024 0.1693 0.1752 0.1620 0.1670 77,535 -0.00(-2.17%)
Oct 22, 2024 0.1670 0.1750 0.1621 0.1707 101,869 +0.00(+2.22%)
Oct 21, 2024 0.1553 0.1675 0.1553 0.1670 117,072 -0.00(-0.30%)
Oct 18, 2024 0.1650 0.1675 0.1600 0.1675 120,610 +0.00(+1.52%)
Oct 17, 2024 0.1705 0.1710 0.1550 0.1650 209,155 -0.01(-3.23%)
Oct 16, 2024 0.1651 0.1716 0.1628 0.1705 81,575 +0.00(+1.19%)
Oct 15, 2024 0.1698 0.1700 0.1606 0.1685 73,810 -0.00(-0.88%)
Oct 14, 2024 0.1701 0.1710 0.1606 0.1700 55,982 -0.00(-0.64%)
Oct 11, 2024 0.1688 0.1720 0.1607 0.1711 49,564 -0.00(-0.98%)
Oct 10, 2024 0.1750 0.1750 0.1650 0.1728 55,309 +0.00(+0.12%)
Oct 09, 2024 0.1705 0.1750 0.1703 0.1726 27,860 -0.00(-0.23%)
Oct 08, 2024 0.1610 0.1730 0.1610 0.1730 70,465 +0.01(+3.84%)
Oct 07, 2024 0.1630 0.1690 0.1624 0.1666 24,642 -0.00(-2.00%)
Oct 04, 2024 0.1750 0.1750 0.1613 0.1700 70,301 -0.00(-1.11%)
Oct 03, 2024 0.1598 0.1800 0.1570 0.1719 128,178 +0.01(+7.57%)
Oct 02, 2024 0.1600 0.1666 0.1560 0.1598 86,482 -0.01(-4.08%)
Oct 01, 2024 0.1700 0.1790 0.1620 0.1666 51,712 -0.01(-4.75%)
Sep 30, 2024 0.1725 0.1785 0.1661 0.1749 147,844 +0.00(+1.39%)
Sep 27, 2024 0.1710 0.1796 0.1609 0.1725 111,061 -0.00(-0.86%)
Sep 26, 2024 0.1799 0.1799 0.1700 0.1740 40,079 -0.00(-0.17%)
Sep 25, 2024 0.1870 0.1870 0.1696 0.1743 169,610 -0.00(-2.46%)
Sep 24, 2024 0.1871 0.1871 0.1713 0.1787 579,149 +0.00(+1.19%)
Sep 23, 2024 0.1756 0.1800 0.1700 0.1766 83,589 -0.01(-4.54%)
Sep 20, 2024 0.1700 0.1850 0.1661 0.1850 123,806 +0.01(+4.40%)
Sep 19, 2024 0.1765 0.1772 0.1653 0.1772 209,881 +0.00(+0.28%)
Sep 18, 2024 0.1680 0.1767 0.1600 0.1767 124,562 +0.00(+2.85%)
Sep 17, 2024 0.1760 0.1760 0.1685 0.1718 64,002 +0.00(+0.47%)
Sep 16, 2024 0.1749 0.1774 0.1701 0.1710 116,310 -0.00(-0.93%)
Sep 13, 2024 0.1699 0.1737 0.1685 0.1726 236,002 +0.00(+1.05%)
Sep 12, 2024 0.1799 0.1799 0.1655 0.1708 175,187 +0.00(+0.47%)
Sep 11, 2024 0.1690 0.1742 0.1661 0.1700 206,603 +0.00(+1.80%)
Sep 10, 2024 0.1642 0.1700 0.1612 0.1670 97,112 +0.00(+1.71%)
Sep 09, 2024 0.1676 0.1676 0.1601 0.1642 94,739 -0.00(-0.48%)
Sep 06, 2024 0.1685 0.1689 0.1576 0.1650 145,119 +0.00(+0.06%)
Sep 05, 2024 0.1700 0.1700 0.1561 0.1649 139,057 +0.01(+5.71%)
Sep 04, 2024 0.1679 0.1696 0.1558 0.1560 538,943 -0.01(-6.02%)
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.