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: GCTS )

3.200 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 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 (%)
Sep 26, 2024 3.020 3.250 2.930 3.200 161,990 +0.26(+8.84%)
Sep 25, 2024 2.900 3.000 2.840 2.940 80,791 +0.07(+2.44%)
Sep 24, 2024 2.840 2.996 2.810 2.870 154,592 +0.07(+2.50%)
Sep 23, 2024 2.800 2.840 2.770 2.800 77,638 +0.04(+1.45%)
Sep 20, 2024 2.770 2.890 2.710 2.760 186,472 -0.02(-0.72%)
Sep 19, 2024 2.800 2.850 2.710 2.780 164,756 +0.10(+3.73%)
Sep 18, 2024 2.770 2.790 2.675 2.680 143,406 -0.07(-2.55%)
Sep 17, 2024 2.800 2.840 2.730 2.750 73,213 -0.04(-1.43%)
Sep 16, 2024 2.830 2.840 2.710 2.790 67,287 -0.04(-1.41%)
Sep 13, 2024 2.730 2.920 2.730 2.830 227,976 +0.12(+4.43%)
Sep 12, 2024 2.670 2.800 2.668 2.710 113,567 +0.06(+2.26%)
Sep 11, 2024 2.460 2.650 2.350 2.650 188,128 +0.17(+6.85%)
Sep 10, 2024 2.470 2.590 2.380 2.480 168,913 +0.04(+1.64%)
Sep 09, 2024 2.640 2.665 2.360 2.440 258,918 -0.18(-6.87%)
Sep 06, 2024 2.690 2.760 2.580 2.620 164,672 -0.16(-5.76%)
Sep 05, 2024 2.640 2.790 2.640 2.780 134,250 +0.11(+4.12%)
Sep 04, 2024 2.650 2.740 2.630 2.670 136,929 +0.03(+1.14%)
Sep 03, 2024 2.800 2.850 2.613 2.640 257,278 -0.16(-5.71%)
Aug 30, 2024 2.830 2.870 2.760 2.800 175,511 -0.02(-0.71%)
Aug 29, 2024 3.000 3.000 2.670 2.820 357,379 -0.15(-5.05%)
Aug 28, 2024 2.830 3.270 2.820 2.970 643,223 +0.19(+6.83%)
Aug 27, 2024 2.720 2.788 2.470 2.780 292,842 +0.03(+1.09%)
Aug 26, 2024 2.970 2.970 2.740 2.750 431,271 -0.24(-8.03%)
Aug 23, 2024 3.200 3.200 2.800 2.990 699,871 -0.18(-5.68%)
Aug 22, 2024 3.390 3.430 3.130 3.170 483,940 -0.29(-8.38%)
Aug 21, 2024 3.440 3.540 3.390 3.460 281,846 -0.07(-1.98%)
Aug 20, 2024 3.490 3.570 3.490 3.530 206,732 -0.01(-0.28%)
Aug 19, 2024 3.420 3.550 3.420 3.540 210,296 +0.04(+1.14%)
Aug 16, 2024 3.690 3.710 3.390 3.500 393,449 -0.29(-7.65%)
Aug 15, 2024 3.350 3.840 3.300 3.790 581,712 +0.19(+5.28%)
Aug 14, 2024 3.660 3.800 3.350 3.600 985,329 -0.16(-4.26%)
Aug 13, 2024 3.850 3.980 3.435 3.760 10,128,295 +0.36(+10.59%)
Aug 12, 2024 3.460 3.460 3.300 3.400 111,303 +0.03(+0.89%)
Aug 09, 2024 3.320 3.689 3.300 3.370 189,973 +0.08(+2.43%)
Aug 08, 2024 3.370 3.429 3.250 3.290 135,154 -0.05(-1.50%)
Aug 07, 2024 3.740 3.740 3.310 3.340 88,192 -0.32(-8.74%)
Aug 06, 2024 3.800 3.890 3.640 3.660 62,466 -0.07(-1.88%)
Aug 05, 2024 3.750 3.790 3.660 3.730 115,875 -0.20(-5.09%)
Aug 02, 2024 4.160 4.230 3.930 3.930 116,548 -0.39(-9.03%)
Aug 01, 2024 4.650 4.685 4.320 4.320 112,890 -0.38(-8.09%)
Jul 31, 2024 4.700 4.800 4.644 4.700 72,869 +0.16(+3.52%)
Jul 30, 2024 4.870 4.870 4.530 4.540 85,319 -0.32(-6.58%)
Jul 29, 2024 4.880 5.005 4.800 4.860 139,311 -0.04(-0.82%)
Jul 26, 2024 4.980 4.980 4.830 4.900 43,895 +0.02(+0.41%)
Jul 25, 2024 4.910 4.990 4.810 4.880 77,164 -0.05(-1.01%)
Jul 24, 2024 4.980 4.980 4.840 4.930 98,460 -0.04(-0.80%)
Jul 23, 2024 4.970 5.020 4.929 4.970 73,224 -0.01(-0.20%)
Jul 22, 2024 4.900 5.090 4.900 4.980 91,120 +0.14(+2.89%)
Jul 19, 2024 5.100 5.100 4.705 4.840 231,817 -0.30(-5.84%)
Jul 18, 2024 5.060 5.160 4.990 5.140 210,265 +0.14(+2.80%)
Jul 17, 2024 5.000 5.060 4.920 5.000 95,900 -0.10(-1.96%)
Jul 16, 2024 5.170 5.200 5.020 5.100 137,075 +0.02(+0.39%)
Jul 15, 2024 5.250 5.250 5.060 5.080 108,019 -0.19(-3.61%)
Jul 12, 2024 5.100 5.380 5.049 5.270 210,990 +0.11(+2.13%)
Jul 11, 2024 5.100 5.182 4.550 5.160 439,436 -0.05(-0.96%)
Jul 10, 2024 5.200 5.300 5.100 5.210 171,369 +0.02(+0.39%)
Jul 09, 2024 5.200 5.270 5.050 5.190 251,543 -0.09(-1.70%)
Jul 08, 2024 5.280 5.390 5.200 5.280 195,327 +0.00(+0.00%)
Jul 05, 2024 5.360 5.450 5.135 5.280 247,728 +0.03(+0.57%)
Jul 03, 2024 5.290 5.290 5.200 5.250 48,021 -0.05(-0.94%)
Jul 02, 2024 5.230 5.405 5.120 5.300 103,493 +0.07(+1.34%)
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.