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: PSRHF )

0.3838 +0.0034 (+0.89%)
Streaming Delayed Price Updated: 3:07 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 0.3781 0.3900 0.3781 0.3838 86,768 +0.00(+0.89%)
Nov 22, 2024 0.3949 0.3949 0.3791 0.3804 77,423 +0.00(+0.16%)
Nov 21, 2024 0.3879 0.3900 0.3700 0.3798 101,441 -0.01(-2.14%)
Nov 20, 2024 0.4000 0.4000 0.3832 0.3881 97,653 +0.01(+2.13%)
Nov 19, 2024 0.3791 0.3873 0.3750 0.3800 90,357 +0.00(+0.24%)
Nov 18, 2024 0.3867 0.4000 0.3750 0.3791 100,424 +0.00(+0.24%)
Nov 15, 2024 0.3790 0.4000 0.3700 0.3782 239,436 +0.01(+2.22%)
Nov 14, 2024 0.3900 0.4000 0.3700 0.3700 116,892 -0.01(-3.32%)
Nov 13, 2024 0.3917 0.3917 0.3800 0.3827 53,292 +0.01(+1.40%)
Nov 12, 2024 0.3705 0.4038 0.3705 0.3774 31,420 +0.01(+1.86%)
Nov 11, 2024 0.4188 0.4195 0.3705 0.3705 79,313 -0.02(-4.24%)
Nov 08, 2024 0.4200 0.4200 0.3770 0.3869 36,921 -0.00(-0.79%)
Nov 07, 2024 0.3878 0.4110 0.3850 0.3900 32,031 -0.01(-2.50%)
Nov 06, 2024 0.3900 0.4150 0.3750 0.4000 80,285 -0.01(-3.61%)
Nov 05, 2024 0.4000 0.4225 0.3923 0.4150 40,310 +0.02(+6.41%)
Nov 04, 2024 0.4147 0.4400 0.3700 0.3900 51,951 -0.05(-10.90%)
Nov 01, 2024 0.4300 0.4393 0.4224 0.4377 50,496 +0.02(+4.19%)
Oct 31, 2024 0.4150 0.4400 0.4147 0.4201 7,489 +0.02(+3.73%)
Oct 30, 2024 0.4000 0.4300 0.3736 0.4050 384,879 +0.01(+1.25%)
Oct 29, 2024 0.3870 0.4100 0.3800 0.4000 59,559 +0.01(+3.17%)
Oct 28, 2024 0.4235 0.4235 0.3848 0.3877 32,884 +0.01(+2.03%)
Oct 25, 2024 0.3800 0.3968 0.3753 0.3800 21,421 +0.01(+2.70%)
Oct 24, 2024 0.4100 0.4100 0.3700 0.3700 90,868 -0.01(-3.65%)
Oct 23, 2024 0.3882 0.3905 0.3800 0.3840 63,578 -0.00(-1.21%)
Oct 22, 2024 0.3887 0.4000 0.3800 0.3887 42,900 +0.01(+3.65%)
Oct 21, 2024 0.3985 0.4126 0.3750 0.3750 91,876 -0.02(-3.85%)
Oct 18, 2024 0.4040 0.4065 0.3868 0.3900 171,916 -0.03(-7.14%)
Oct 17, 2024 0.4455 0.4700 0.4187 0.4200 71,936 -0.03(-5.83%)
Oct 16, 2024 0.4278 0.4707 0.4000 0.4460 151,409 +0.03(+6.95%)
Oct 15, 2024 0.3900 0.4358 0.3873 0.4170 77,490 +0.03(+7.61%)
Oct 14, 2024 0.3800 0.3950 0.3500 0.3875 17,158 +0.00(+1.17%)
Oct 11, 2024 0.3900 0.4250 0.3600 0.3830 104,586 +0.01(+1.65%)
Oct 10, 2024 0.3925 0.3977 0.3750 0.3768 59,516 -0.02(-4.85%)
Oct 09, 2024 0.3600 0.3977 0.3600 0.3960 41,564 +0.02(+5.60%)
Oct 08, 2024 0.3956 0.4100 0.3659 0.3750 117,436 -0.02(-5.06%)
Oct 07, 2024 0.4250 0.4250 0.3900 0.3950 71,462 -0.02(-4.43%)
Oct 04, 2024 0.4130 0.4250 0.4000 0.4133 61,944 +0.01(+3.30%)
Oct 03, 2024 0.3900 0.4150 0.3900 0.4001 24,118 -0.02(-3.61%)
Oct 02, 2024 0.4000 0.4180 0.3900 0.4151 80,657 +0.03(+6.44%)
Oct 01, 2024 0.3800 0.4000 0.3750 0.3900 45,519 +0.02(+5.41%)
Sep 30, 2024 0.3805 0.4100 0.3700 0.3700 84,587 -0.03(-6.33%)
Sep 27, 2024 0.3950 0.4100 0.3839 0.3950 43,245 +0.02(+3.95%)
Sep 26, 2024 0.4060 0.4060 0.3800 0.3800 26,571 -0.02(-4.69%)
Sep 25, 2024 0.4019 0.4019 0.3897 0.3987 19,867 -0.01(-1.56%)
Sep 24, 2024 0.3995 0.4096 0.3898 0.4050 52,685 +0.01(+1.25%)
Sep 23, 2024 0.4100 0.4100 0.3900 0.4000 40,710 +0.00(+0.50%)
Sep 20, 2024 0.4042 0.4100 0.3800 0.3980 17,579 +0.00(+0.08%)
Sep 19, 2024 0.3924 0.4034 0.3800 0.3977 92,257 +0.02(+4.33%)
Sep 18, 2024 0.3852 0.4042 0.3751 0.3812 32,172 -0.00(-0.63%)
Sep 17, 2024 0.4042 0.4042 0.3750 0.3836 60,371 -0.02(-3.88%)
Sep 16, 2024 0.3846 0.4255 0.3846 0.3991 21,051 +0.00(+0.43%)
Sep 13, 2024 0.3952 0.4113 0.3846 0.3974 36,588 -0.02(-5.29%)
Sep 12, 2024 0.4500 0.4500 0.3800 0.4196 76,117 +0.03(+7.59%)
Sep 11, 2024 0.4000 0.4063 0.3900 0.3900 15,825 +0.00(+0.00%)
Sep 10, 2024 0.4000 0.4397 0.3840 0.3900 77,868 -0.01(-2.50%)
Sep 09, 2024 0.4000 0.4400 0.3910 0.4000 54,969 +0.01(+2.56%)
Sep 06, 2024 0.4315 0.4515 0.3900 0.3900 39,682 -0.04(-9.30%)
Sep 05, 2024 0.4263 0.4500 0.3906 0.4300 132,048 +0.00(+0.94%)
Sep 04, 2024 0.4209 0.4395 0.4200 0.4260 29,416 +0.01(+1.24%)
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.