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

Mace Security International Inc (OP: MACE )

0.0616 -0.0191 (-23.67%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 17, 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 (%)
Jan 31, 2011 0.4100 0.4100 0.4100 0.4100 400 +0.00(+0.00%)
Jan 28, 2011 0.4900 0.5000 0.4100 0.4100 13,550 +0.01(+2.50%)
Jan 27, 2011 0.4000 0.4000 0.4000 0.4000 100 +0.03(+8.11%)
Jan 26, 2011 0.4400 0.5000 0.3700 0.3700 36,421 -0.07(-15.91%)
Jan 24, 2011 0.4400 0.4400 0.4400 0 +0.09(+25.71%)
Jan 21, 2011 0.4400 0.4400 0.3500 0.3500 22,558 -0.09(-20.45%)
Jan 20, 2011 0.4400 0.4400 0.4400 0.4400 5,329 +0.09(+25.71%)
Jan 19, 2011 0.3600 0.3600 0.3500 0.3500 44,607 +0.00(+0.00%)
Jan 18, 2011 0.3500 0.3500 0.3500 0.3500 125 -0.01(-2.78%)
Jan 14, 2011 0.3600 0.3600 0.3600 0.3600 105,000 +0.01(+2.86%)
Jan 13, 2011 0.3500 0.3500 0.3500 0.3500 30,000 +0.00(+0.00%)
Jan 12, 2011 0.3500 0.3500 0.3450 0.3500 105,365 +0.01(+2.34%)
Jan 11, 2011 0.3420 0.3420 0.3420 0.3420 139,840 +0.00(+0.00%)
Jan 10, 2011 0.3400 0.3430 0.3400 0.3420 154,000 +0.00(+0.59%)
Jan 07, 2011 0.3530 0.3530 0.3400 0.3400 31,000 -0.02(-5.56%)
Jan 06, 2011 0.4000 0.4400 0.3500 0.3600 271,648 -0.08(-18.18%)
Jan 05, 2011 0.4000 0.4400 0.4000 0.4400 13,400 +0.03(+7.32%)
Jan 04, 2011 0.4000 0.4100 0.4000 0.4100 13,100 +0.01(+2.50%)
Jan 03, 2011 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Dec 31, 2010 0.3500 0.3900 0.3500 0.3900 67,035 +0.00(+0.03%)
Dec 30, 2010 0.4000 0.4000 0.3520 0.3899 67,875 +0.04(+10.77%)
Dec 29, 2010 0.3300 0.3600 0.3300 0.3520 173,307 +0.01(+3.53%)
Dec 28, 2010 0.3400 0.3400 0.3300 0.3400 24,500 +0.01(+3.03%)
Dec 27, 2010 0.3020 0.3300 0.3020 0.3300 271,715 +0.02(+4.76%)
Dec 23, 2010 0.3110 0.3150 0.3110 0.3150 172,773 +0.01(+1.94%)
Dec 22, 2010 0.3100 0.3130 0.3086 0.3090 113,250 -0.00(-0.32%)
Dec 21, 2010 0.3100 0.3100 0.3100 0.3100 500 -0.01(-3.22%)
Dec 20, 2010 0.3201 0.3520 0.3201 0.3203 217,011 -0.01(-2.94%)
Dec 17, 2010 0.3000 0.3300 0.3000 0.3300 80,713 +0.00(+0.00%)
Dec 16, 2010 0.3300 0.3300 0.3300 0.3300 4,300 +0.03(+10.00%)
Dec 15, 2010 0.3000 0.3000 0.3000 0.3000 12,125 +0.00(+0.00%)
Dec 14, 2010 0.2900 0.3000 0.2900 0.3000 75,100 +0.01(+3.45%)
Dec 13, 2010 0.2900 0.3000 0.2900 0.2900 71,037 +0.00(+0.00%)
Dec 10, 2010 0.2710 0.2900 0.2710 0.2900 23,865 -0.01(-1.69%)
Dec 09, 2010 0.2800 0.2950 0.2551 0.2950 708,029 +0.02(+9.26%)
Dec 08, 2010 0.2600 0.2700 0.2600 0.2700 15,100 +0.01(+3.85%)
Dec 07, 2010 0.2650 0.2650 0.2550 0.2600 34,133 -0.01(-1.89%)
Dec 06, 2010 0.2650 0.2650 0.2650 0.2650 10,000 +0.00(+0.00%)
Dec 03, 2010 0.2530 0.2650 0.2420 0.2650 142,473 +0.00(+1.53%)
Dec 02, 2010 0.2610 0.2610 0.2610 0.2610 7,500 +0.01(+3.16%)
Dec 01, 2010 0.2900 0.2900 0.2510 0.2530 13,423 -0.04(-12.76%)
Nov 30, 2010 0.3000 0.3000 0.2900 0.2900 29,421 -0.01(-3.33%)
Nov 29, 2010 0.3010 0.3100 0.2900 0.3000 36,300 -0.00(-0.66%)
Nov 26, 2010 0.3010 0.3020 0.3010 0.3020 200 -0.01(-2.58%)
Nov 23, 2010 0.3100 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Nov 19, 2010 0.3300 0.3300 0.3300 0.3300 0 -0.00(-0.30%)
Nov 18, 2010 0.3310 0.3310 0.3310 0.3310 5,250 -0.01(-2.93%)
Nov 15, 2010 0.3410 0.3410 0.3410 0.3410 1,500 +0.00(+0.29%)
Nov 11, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.04(+12.58%)
Nov 10, 2010 0.3020 0.3020 0.3020 0.3020 5,200 -0.00(-0.33%)
Nov 09, 2010 0.3000 0.3030 0.3000 0.3030 3,000 -0.00(-1.30%)
Nov 08, 2010 0.3200 0.3200 0.3010 0.3070 92,875 -0.01(-4.06%)
Nov 05, 2010 0.3010 0.3200 0.3010 0.3200 42,550 +0.01(+3.23%)
Nov 04, 2010 0.3010 0.3400 0.3010 0.3100 35,350 -0.01(-3.13%)
Nov 03, 2010 0.3200 0.3200 0.3050 0.3200 38,300 -0.03(-8.57%)
Nov 02, 2010 0.3600 0.3600 0.3200 0.3500 33,900 -0.02(-5.41%)
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.