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: CBTTF )

0.0531 +0.0009 (+1.72%)
Streaming Delayed Price Updated: 3:51 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 0.0538 0.0540 0.0521 0.0531 585,690 +0.00(+1.72%)
Nov 26, 2024 0.0533 0.0540 0.0520 0.0522 213,619 -0.00(-1.51%)
Nov 25, 2024 0.0521 0.0540 0.0520 0.0530 631,056 -0.00(-2.03%)
Nov 22, 2024 0.0533 0.0585 0.0500 0.0541 972,534 +0.00(+3.64%)
Nov 21, 2024 0.0616 0.0623 0.0522 0.0522 1,009,593 -0.00(-2.97%)
Nov 20, 2024 0.0554 0.0582 0.0520 0.0538 582,568 -0.00(-1.28%)
Nov 19, 2024 0.0540 0.0568 0.0480 0.0545 2,185,334 -0.00(-3.88%)
Nov 18, 2024 0.0576 0.0576 0.0475 0.0567 2,216,052 +0.00(+2.72%)
Nov 15, 2024 0.0582 0.0675 0.0527 0.0552 2,070,105 -0.01(-9.36%)
Nov 14, 2024 0.0667 0.0667 0.0529 0.0609 837,078 -0.00(-2.25%)
Nov 13, 2024 0.0608 0.0681 0.0550 0.0623 2,630,714 +0.00(+1.47%)
Nov 12, 2024 0.0666 0.0670 0.0539 0.0614 1,164,486 -0.01(-9.17%)
Nov 11, 2024 0.0586 0.0700 0.0586 0.0676 1,604,710 +0.01(+8.16%)
Nov 08, 2024 0.0648 0.0649 0.0585 0.0625 325,300 -0.00(-3.70%)
Nov 07, 2024 0.0586 0.0650 0.0580 0.0649 572,184 +0.00(+5.70%)
Nov 06, 2024 0.0590 0.0678 0.0569 0.0614 246,075 +0.01(+12.87%)
Nov 05, 2024 0.0555 0.0570 0.0535 0.0544 38,000 -0.00(-0.37%)
Nov 04, 2024 0.0557 0.0595 0.0521 0.0546 187,133 -0.00(-1.97%)
Nov 01, 2024 0.0570 0.0614 0.0530 0.0557 823,370 -0.01(-9.43%)
Oct 31, 2024 0.0649 0.0649 0.0570 0.0615 235,495 +0.00(+0.82%)
Oct 30, 2024 0.0690 0.0690 0.0610 0.0610 254,434 -0.00(-4.69%)
Oct 29, 2024 0.0616 0.0655 0.0572 0.0640 352,777 +0.00(+4.07%)
Oct 28, 2024 0.0554 0.0625 0.0500 0.0615 495,900 +0.00(+6.03%)
Oct 25, 2024 0.0622 0.0622 0.0580 0.0580 59,958 -0.00(-3.33%)
Oct 24, 2024 0.0600 0.0620 0.0540 0.0600 255,246 +0.00(+4.17%)
Oct 23, 2024 0.0584 0.0600 0.0576 0.0576 4,550 +0.00(+1.23%)
Oct 22, 2024 0.0590 0.0605 0.0538 0.0569 387,004 -0.00(-3.07%)
Oct 21, 2024 0.0477 0.0619 0.0477 0.0587 380,929 -0.00(-4.24%)
Oct 18, 2024 0.0560 0.0689 0.0545 0.0613 509,603 -0.01(-11.03%)
Oct 17, 2024 0.0715 0.0715 0.0555 0.0689 44,731 +0.01(+10.24%)
Oct 16, 2024 0.0594 0.0634 0.0571 0.0625 180,775 +0.01(+13.43%)
Oct 15, 2024 0.0624 0.0699 0.0551 0.0551 122,410 -0.01(-21.29%)
Oct 14, 2024 0.0694 0.0798 0.0550 0.0700 86,961 +0.01(+16.67%)
Oct 11, 2024 0.0622 0.0622 0.0600 0.0600 81,402 -0.00(-1.96%)
Oct 10, 2024 0.0611 0.0612 0.0600 0.0612 186,656 -0.00(-2.24%)
Oct 09, 2024 0.0620 0.0640 0.0572 0.0626 76,113 +0.00(+2.96%)
Oct 08, 2024 0.0586 0.0608 0.0573 0.0608 34,100 +0.00(+3.93%)
Oct 07, 2024 0.0625 0.0660 0.0554 0.0585 181,120 -0.01(-8.31%)
Oct 04, 2024 0.0641 0.0680 0.0610 0.0638 309,204 -0.00(-0.31%)
Oct 03, 2024 0.0732 0.0732 0.0640 0.0640 177,926 -0.00(-4.19%)
Oct 02, 2024 0.0698 0.0698 0.0657 0.0668 81,279 +0.00(+3.41%)
Oct 01, 2024 0.0679 0.0700 0.0602 0.0646 431,952 -0.00(-4.86%)
Sep 30, 2024 0.0889 0.0889 0.0660 0.0679 275,716 -0.00(-2.58%)
Sep 27, 2024 0.0735 0.0803 0.0685 0.0697 140,047 -0.00(-3.86%)
Sep 26, 2024 0.0720 0.0889 0.0688 0.0725 331,174 +0.00(+3.13%)
Sep 25, 2024 0.0788 0.0788 0.0703 0.0703 288,270 -0.00(-6.27%)
Sep 24, 2024 0.0650 0.0750 0.0600 0.0750 917,514 +0.00(+7.14%)
Sep 23, 2024 0.0690 0.0780 0.0601 0.0700 572,800 +0.00(+1.60%)
Sep 20, 2024 0.0650 0.0720 0.0581 0.0689 293,290 -0.00(-1.57%)
Sep 19, 2024 0.0655 0.0888 0.0650 0.0700 774,556 -0.01(-11.39%)
Sep 18, 2024 0.0750 0.0850 0.0700 0.0790 339,333 +0.00(+3.95%)
Sep 17, 2024 0.0638 0.0850 0.0565 0.0760 1,207,731 +0.02(+26.25%)
Sep 16, 2024 0.0600 0.0885 0.0550 0.0602 453,591 +0.00(+0.33%)
Sep 13, 2024 0.0720 0.0720 0.0580 0.0600 262,999 +0.00(+1.69%)
Sep 12, 2024 0.0720 0.0740 0.0540 0.0590 163,933 +0.00(+3.33%)
Sep 11, 2024 0.0580 0.0580 0.0571 0.0571 102,300 -0.00(-4.36%)
Sep 10, 2024 0.0597 0.0600 0.0540 0.0597 56,327 +0.01(+10.76%)
Sep 09, 2024 0.0566 0.0597 0.0500 0.0539 384,453 -0.00(-4.77%)
Sep 06, 2024 0.0650 0.0650 0.0500 0.0566 167,734 +0.00(+1.07%)
Sep 05, 2024 0.0600 0.0700 0.0512 0.0560 379,631 -0.00(-6.67%)
Sep 04, 2024 0.0650 0.0888 0.0575 0.0600 1,718,350 -0.01(-7.69%)
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.