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 )

0.0807 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 13, 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 29, 2013 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jan 28, 2013 0.3200 0.3600 0.3200 0.3600 12,175 -0.01(-2.70%)
Jan 25, 2013 0.2900 0.3700 0.2900 0.3700 14,700 +0.03(+8.82%)
Jan 24, 2013 0.3200 0.3400 0.3200 0.3400 7,800 -0.01(-2.86%)
Jan 22, 2013 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jan 18, 2013 0.3600 0.3700 0.3000 0.3700 73,500 -0.01(-1.33%)
Jan 17, 2013 0.3000 0.3750 0.3000 0.3750 5,800 +0.01(+1.35%)
Jan 16, 2013 0.3000 0.3700 0.3000 0.3700 200 +0.00(+0.00%)
Jan 15, 2013 0.3100 0.3700 0.3100 0.3700 12,000 +0.01(+2.78%)
Jan 14, 2013 0.3500 0.3670 0.3500 0.3600 239,666 +0.01(+2.86%)
Jan 12, 2013 0.3500 0.3500 0.3500 0.3500 1,300 +0.00(+0.00%)
Jan 11, 2013 0.3500 0.3500 0.3500 0.3500 1,300 -0.01(-1.41%)
Jan 10, 2013 0.3450 0.3550 0.3450 0.3550 12,300 +0.01(+2.90%)
Jan 09, 2013 0.3400 0.3450 0.3400 0.3450 3,675 +0.00(+1.47%)
Jan 08, 2013 0.3410 0.3410 0.3400 0.3400 41,735 +0.00(+0.00%)
Jan 07, 2013 0.3400 0.3550 0.3400 0.3400 5,000 -0.01(-4.23%)
Jan 04, 2013 0.3500 0.3550 0.3500 0.3550 22,000 -0.01(-1.93%)
Jan 03, 2013 0.3400 0.3620 0.3400 0.3620 18,325 +0.02(+6.47%)
Jan 02, 2013 0.3500 0.3550 0.3400 0.3400 15,151 -0.01(-4.23%)
Dec 31, 2012 0.3300 0.3550 0.2500 0.3550 285,251 +0.04(+11.01%)
Dec 28, 2012 0.3100 0.3198 0.3100 0.3198 1,500 +0.02(+6.64%)
Dec 27, 2012 0.3000 0.3198 0.2400 0.2999 54,625 -0.02(-6.22%)
Dec 26, 2012 0.3170 0.3198 0.2200 0.3198 157,515 +0.02(+6.60%)
Dec 24, 2012 0.2310 0.3000 0.2310 0.3000 39,985 -0.01(-3.23%)
Dec 21, 2012 0.3100 0.3100 0.2700 0.3100 6,815 +0.00(+0.00%)
Dec 20, 2012 0.2600 0.3100 0.2600 0.3100 44,500 +0.05(+19.23%)
Dec 19, 2012 0.2600 0.2600 0.2600 0.2600 200 +0.01(+4.00%)
Dec 18, 2012 0.2310 0.3300 0.2310 0.2500 43,636 -0.02(-7.03%)
Dec 17, 2012 0.2390 0.2800 0.2100 0.2689 95,584 +0.03(+14.43%)
Dec 14, 2012 0.1850 0.2350 0.1850 0.2350 8,750 +0.02(+10.85%)
Dec 13, 2012 0.1850 0.2450 0.1850 0.2120 27,800 -0.02(-7.83%)
Dec 12, 2012 0.2000 0.2300 0.1850 0.2300 10,400 +0.05(+24.32%)
Dec 10, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 07, 2012 0.1850 0.1850 0.1850 0.1850 2,000 -0.02(-11.90%)
Nov 30, 2012 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Nov 28, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 27, 2012 0.1850 0.1850 0.1850 0.1850 5,000 -0.04(-15.91%)
Nov 26, 2012 0.1900 0.2200 0.1880 0.2200 234,741 +0.02(+10.00%)
Nov 24, 2012 0.1800 0.2000 0.1800 0.2000 7,117 +0.00(+0.00%)
Nov 23, 2012 0.1800 0.2000 0.1800 0.2000 7,117 +0.00(+0.00%)
Nov 21, 2012 0.1800 0.2000 0.1800 0.2000 2,980 +0.00(+0.00%)
Nov 20, 2012 0.2000 0.2000 0.2000 0.2000 1,900 +0.00(+0.00%)
Nov 19, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 15, 2012 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 14, 2012 0.1900 0.2100 0.1900 0.2100 44,500 +0.01(+5.00%)
Nov 13, 2012 0.1900 0.2000 0.1900 0.2000 7,600 +0.01(+5.26%)
Nov 12, 2012 0.1800 0.1900 0.1800 0.1900 4,230 -0.03(-13.64%)
Nov 09, 2012 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Nov 08, 2012 0.2400 0.2500 0.2200 0.2200 36,395 +0.00(+0.00%)
Nov 07, 2012 0.2200 0.2200 0.2200 0.2200 16,150 +0.00(+0.00%)
Nov 05, 2012 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 02, 2012 0.2300 0.2500 0.2200 0.2500 20,801 +0.00(+0.00%)
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.