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: DSHKP )

6.800 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EST, Nov 25, 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 25, 2024 6.800 0 +0.00(+0.00%)
Nov 22, 2024 6.360 6.800 6.270 6.800 1,715 +0.50(+7.94%)
Nov 21, 2024 6.300 6.500 6.270 6.300 942 +0.03(+0.48%)
Nov 20, 2024 6.250 6.270 6.250 6.270 6,110 +0.02(+0.32%)
Nov 19, 2024 6.250 6.250 6.250 6.250 255 +0.00(+0.00%)
Nov 18, 2024 6.100 6.250 6.100 6.250 5,611 +0.00(+0.00%)
Nov 15, 2024 6.250 6.250 6.250 6.250 2,250 -0.23(-3.55%)
Nov 14, 2024 6.480 6.490 6.470 6.480 20,323 +0.25(+4.01%)
Nov 13, 2024 5.500 6.250 5.500 6.230 5,640 -0.03(-0.48%)
Nov 12, 2024 6.260 6.790 6.260 6.260 1,250 +0.00(+0.00%)
Nov 11, 2024 6.250 6.280 6.250 6.260 2,779 -0.48(-7.12%)
Nov 08, 2024 6.740 6.740 6.740 6.740 200 -0.14(-2.03%)
Nov 07, 2024 6.450 6.880 6.450 6.880 6,568 +0.62(+9.90%)
Nov 06, 2024 6.260 6.260 6.260 6.260 3,300 -0.24(-3.69%)
Nov 05, 2024 6.250 6.500 6.250 6.500 1,545 -0.01(-0.15%)
Nov 04, 2024 6.510 6.510 6.510 6.510 5,310 -0.09(-1.36%)
Nov 01, 2024 6.510 6.600 6.510 6.600 3,835 -0.34(-4.90%)
Oct 30, 2024 6.940 100 -0.06(-0.86%)
Oct 29, 2024 6.750 7.190 6.700 7.000 31,533 +0.25(+3.70%)
Oct 28, 2024 7.000 7.000 6.500 6.750 4,864 -0.41(-5.73%)
Oct 25, 2024 7.140 7.160 7.140 7.160 11,837 +0.16(+2.29%)
Oct 24, 2024 6.800 7.000 6.800 7.000 1,469 +0.00(+0.00%)
Oct 23, 2024 6.500 7.010 6.500 7.000 62,848 -0.36(-4.89%)
Oct 22, 2024 7.500 8.000 5.000 7.360 52,254 -0.66(-8.23%)
Oct 21, 2024 8.050 9.750 8.000 8.020 2,200 -1.98(-19.80%)
Oct 18, 2024 9.500 10.00 9.500 10.00 500 +0.80(+8.70%)
Oct 17, 2024 9.500 9.500 9.200 9.200 600 +0.10(+1.10%)
Oct 16, 2024 9.000 9.100 9.000 9.100 4,500 -0.15(-1.62%)
Oct 15, 2024 9.250 9.250 9.250 9.250 329 +0.20(+2.21%)
Oct 14, 2024 9.050 9.250 9.050 9.050 2,357 +0.06(+0.67%)
Oct 11, 2024 8.990 8.990 8.990 8.990 6,200 +0.00(+0.00%)
Oct 10, 2024 8.500 8.990 8.500 8.990 3,502 +0.99(+12.38%)
Oct 09, 2024 8.000 8.000 8.000 8.000 2,300 -0.30(-3.61%)
Oct 07, 2024 8.300 0 +0.20(+2.47%)
Oct 04, 2024 7.500 8.200 7.500 8.100 700 -0.38(-4.48%)
Oct 02, 2024 8.480 0 +0.73(+9.42%)
Oct 01, 2024 8.490 8.490 7.500 7.750 2,182 -0.75(-8.82%)
Sep 27, 2024 8.500 0 +0.85(+11.11%)
Sep 24, 2024 7.650 4 -0.85(-10.00%)
Sep 12, 2024 8.500 13 +0.00(+0.00%)
Sep 10, 2024 8.500 0 +0.90(+11.84%)
Sep 09, 2024 7.600 7.600 7.600 7.600 1,555 -0.10(-1.30%)
Sep 06, 2024 7.700 7.700 7.700 7.700 1,200 +0.00(+0.00%)
Sep 05, 2024 7.700 7.700 7.700 7.700 1,600 -0.80(-9.41%)
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.