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: ONL )

4.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 22, 2024 4.030 4.105 4.030 4.070 260,400 +0.06(+1.50%)
Nov 21, 2024 3.850 4.120 3.815 4.010 396,335 +0.18(+4.70%)
Nov 20, 2024 3.880 3.905 3.750 3.830 199,384 -0.08(-2.05%)
Nov 19, 2024 3.760 3.910 3.760 3.910 198,544 +0.12(+3.17%)
Nov 18, 2024 3.840 3.850 3.790 3.790 240,004 -0.04(-1.04%)
Nov 15, 2024 3.900 3.920 3.815 3.830 313,006 -0.03(-0.78%)
Nov 14, 2024 3.880 3.950 3.850 3.860 229,242 +0.02(+0.52%)
Nov 13, 2024 3.930 4.010 3.840 3.840 274,833 -0.04(-1.03%)
Nov 12, 2024 3.970 4.000 3.860 3.880 244,277 -0.13(-3.24%)
Nov 11, 2024 4.110 4.120 3.980 4.010 316,589 -0.06(-1.47%)
Nov 08, 2024 3.950 4.125 3.875 4.070 279,711 +0.10(+2.52%)
Nov 07, 2024 4.010 4.050 3.920 3.970 331,157 -0.03(-0.75%)
Nov 06, 2024 4.000 4.090 3.910 4.000 390,750 +0.19(+4.99%)
Nov 05, 2024 3.710 3.830 3.700 3.810 202,778 +0.08(+2.14%)
Nov 04, 2024 3.720 3.790 3.705 3.730 256,406 +0.01(+0.27%)
Nov 01, 2024 3.790 3.800 3.670 3.720 251,661 -0.01(-0.27%)
Oct 31, 2024 3.830 3.830 3.730 3.730 211,387 -0.11(-2.86%)
Oct 30, 2024 3.870 3.960 3.835 3.840 181,633 -0.03(-0.78%)
Oct 29, 2024 3.890 3.900 3.820 3.870 239,460 -0.06(-1.53%)
Oct 28, 2024 3.900 3.950 3.870 3.930 190,695 +0.10(+2.61%)
Oct 25, 2024 3.920 3.975 3.830 3.830 209,602 -0.07(-1.79%)
Oct 24, 2024 4.010 4.020 3.880 3.900 345,950 -0.09(-2.26%)
Oct 23, 2024 4.100 4.130 3.990 3.990 311,219 -0.15(-3.62%)
Oct 22, 2024 4.110 4.185 4.110 4.140 146,699 +0.02(+0.49%)
Oct 21, 2024 4.230 4.240 4.100 4.120 263,747 -0.11(-2.60%)
Oct 18, 2024 4.290 4.300 4.190 4.230 265,010 -0.03(-0.70%)
Oct 17, 2024 4.320 4.320 4.230 4.260 219,713 -0.06(-1.39%)
Oct 16, 2024 4.240 4.320 4.235 4.320 522,126 +0.13(+3.10%)
Oct 15, 2024 3.950 4.280 3.950 4.190 626,119 +0.28(+7.16%)
Oct 14, 2024 3.890 3.970 3.860 3.910 319,577 +0.12(+3.17%)
Oct 11, 2024 3.750 3.801 3.750 3.790 121,118 +0.06(+1.61%)
Oct 10, 2024 3.710 3.800 3.700 3.730 205,713 -0.02(-0.53%)
Oct 09, 2024 3.730 3.795 3.720 3.750 165,379 +0.01(+0.27%)
Oct 08, 2024 3.730 3.785 3.707 3.740 148,513 -0.02(-0.53%)
Oct 07, 2024 3.750 3.779 3.705 3.760 184,062 +0.02(+0.53%)
Oct 04, 2024 3.760 3.830 3.715 3.740 219,718 +0.06(+1.63%)
Oct 03, 2024 3.760 3.785 3.680 3.680 229,821 -0.09(-2.39%)
Oct 02, 2024 3.800 3.849 3.760 3.770 175,024 -0.03(-0.79%)
Oct 01, 2024 3.980 3.980 3.800 3.800 315,950 -0.20(-5.00%)
Sep 30, 2024 3.940 4.010 3.880 4.000 299,824 +0.04(+1.01%)
Sep 27, 2024 4.116 4.140 3.921 3.960 455,145 -0.07(-1.70%)
Sep 26, 2024 4.048 4.116 4.028 4.028 181,207 +0.03(+0.73%)
Sep 25, 2024 4.048 4.048 3.960 3.999 197,389 -0.05(-1.20%)
Sep 24, 2024 3.999 4.097 3.999 4.048 366,317 +0.06(+1.47%)
Sep 23, 2024 3.989 4.058 3.970 3.989 268,788 +0.02(+0.49%)
Sep 20, 2024 4.097 4.160 3.970 3.970 1,894,062 -0.20(-4.68%)
Sep 19, 2024 4.194 4.194 4.043 4.165 222,580 +0.07(+1.67%)
Sep 18, 2024 4.145 4.282 4.077 4.097 289,414 -0.02(-0.47%)
Sep 17, 2024 4.097 4.262 4.043 4.116 321,190 +0.05(+1.20%)
Sep 16, 2024 4.067 4.097 3.950 4.067 285,786 +0.02(+0.48%)
Sep 13, 2024 3.950 4.067 3.936 4.048 289,953 +0.19(+4.80%)
Sep 12, 2024 3.862 3.906 3.828 3.862 166,767 +0.05(+1.28%)
Sep 11, 2024 3.872 3.877 3.755 3.814 198,318 -0.08(-2.01%)
Sep 10, 2024 3.833 3.923 3.775 3.892 193,819 +0.09(+2.31%)
Sep 09, 2024 3.960 3.980 3.804 3.804 237,202 -0.18(-4.41%)
Sep 06, 2024 3.862 4.023 3.828 3.980 228,880 +0.16(+4.08%)
Sep 05, 2024 3.950 3.975 3.819 3.823 366,984 -0.09(-2.24%)
Sep 04, 2024 3.872 3.999 3.843 3.911 248,316 +0.04(+1.01%)
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.