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, 2014 0.3999 0.3999 0.3999 0.3999 0 +0.02(+6.64%)
Jan 30, 2014 0.3750 0.3750 0.3750 0.3750 4,000 -0.02(-6.23%)
Jan 29, 2014 0.4001 0.4001 0.3999 0.3999 8,600 -0.02(-4.79%)
Jan 28, 2014 0.4200 0.4200 0.4200 0.4200 2,361 +0.00(+0.00%)
Jan 27, 2014 0.4201 0.4201 0.4200 0.4200 4,480 -0.00(-0.02%)
Jan 24, 2014 0.4200 0.4600 0.4200 0.4201 0 +0.00(+0.00%)
Jan 23, 2014 0.4690 0.4690 0.4201 0.4201 2,108 -0.01(-2.30%)
Jan 22, 2014 0.4690 0.4690 0.4300 0.4300 21,150 -0.04(-8.49%)
Jan 21, 2014 0.4202 0.4699 0.4202 0.4699 9,000 -0.00(-0.02%)
Jan 17, 2014 0.4700 0.4700 0.4700 0 -0.02(-3.09%)
Jan 16, 2014 0.4201 0.4850 0.4201 0.4850 7,120 +0.03(+7.78%)
Jan 15, 2014 0.4500 0.4500 0.4500 0.4500 9,605 +0.00(+0.00%)
Jan 14, 2014 0.4500 0.4500 0.4500 0.4500 1,300 +0.03(+7.12%)
Jan 13, 2014 0.4206 0.4600 0.4201 0.4201 3,680 -0.04(-8.67%)
Jan 10, 2014 0.4206 0.4989 0.4206 0.4600 7,175 +0.01(+2.22%)
Jan 09, 2014 0.4300 0.4500 0.4300 0.4500 23,722 +0.03(+7.14%)
Jan 08, 2014 0.4400 0.4400 0.4200 0.4200 35,725 -0.02(-4.55%)
Jan 07, 2014 0.4200 0.4400 0.4200 0.4400 40,615 +0.02(+4.76%)
Jan 06, 2014 0.4300 0.4490 0.4050 0.4200 59,600 +0.00(+0.00%)
Jan 03, 2014 0.4195 0.4200 0.4195 0.4200 0 +0.01(+3.70%)
Jan 02, 2014 0.4100 0.4195 0.4050 0.4050 36,125 +0.00(+0.00%)
Dec 31, 2013 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 30, 2013 0.4100 0.4250 0.3400 0.4050 193,854 -0.01(-3.57%)
Dec 27, 2013 0.4190 0.4200 0.3900 0.4200 121,405 +0.00(+0.24%)
Dec 26, 2013 0.4000 0.4190 0.3950 0.4190 38,200 +0.02(+4.75%)
Dec 24, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 23, 2013 0.3800 0.4000 0.3700 0.3800 69,300 +0.03(+8.57%)
Dec 20, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 19, 2013 0.3500 0.3500 0.3400 0.3400 8,300 -0.01(-2.86%)
Dec 18, 2013 0.3500 0.3500 0.3500 0.3500 852 +0.01(+2.94%)
Dec 17, 2013 0.3999 0.3999 0.3400 0.3400 1,505 +0.00(+0.00%)
Dec 16, 2013 0.3500 0.3500 0.3400 0.3400 41,600 -0.01(-2.86%)
Dec 12, 2013 0.3500 0.3500 0.3500 0 -0.05(-12.48%)
Dec 11, 2013 0.3650 0.3999 0.3600 0.3999 6,965 +0.03(+8.08%)
Dec 09, 2013 0.3700 0.3700 0.3700 193 +0.01(+2.78%)
Dec 06, 2013 0.3600 0.3600 0.3600 0.3600 100 -0.02(-5.26%)
Dec 05, 2013 0.3800 0.3800 0.3800 0.3800 50,000 +0.04(+11.76%)
Dec 04, 2013 0.4000 0.4000 0.3400 0.3400 2,400 -0.06(-15.00%)
Dec 03, 2013 0.4100 0.4100 0.4000 0.4000 47,700 +0.00(+0.00%)
Dec 02, 2013 0.3500 0.4000 0.3500 0.4000 2,450 +0.00(+0.00%)
Nov 27, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 25, 2013 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 22, 2013 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 21, 2013 0.4000 0.4000 0.4000 0.4000 2,154 -0.02(-4.76%)
Nov 19, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 18, 2013 0.4350 0.4350 0.4200 0.4200 2,805 +0.00(+0.24%)
Nov 15, 2013 0.4250 0.4250 0.3600 0.4190 5,410 +0.02(+4.75%)
Nov 13, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 12, 2013 0.3500 0.4000 0.3500 0.3900 10,350 +0.04(+11.43%)
Nov 11, 2013 0.3500 0.3500 0.3500 0.3500 4,000 -0.05(-12.50%)
Nov 08, 2013 0.3550 0.4000 0.3500 0.4000 82,518 +0.06(+15.94%)
Nov 07, 2013 0.3450 0.3450 0.3450 0.3450 5,280 -0.01(-2.82%)
Nov 06, 2013 0.3500 0.3550 0.3450 0.3550 7,048 +0.01(+1.43%)
Nov 05, 2013 0.3500 0.3550 0.3500 0.3500 2,500 -0.01(-1.41%)
Nov 04, 2013 0.3500 0.3550 0.3500 0.3550 28,908 +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.