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: MWRK )

0.0135 -0.0019 (-12.34%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 20, 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, 2024 0.0345 0.0349 0.0215 0.0245 211,307 -0.00(-9.59%)
Jan 30, 2024 0.0260 0.0310 0.0260 0.0271 32,820 +0.00(+4.23%)
Jan 29, 2024 0.0260 0.0305 0.0235 0.0260 193,721 +0.00(+0.00%)
Jan 26, 2024 0.0277 0.0300 0.0255 0.0260 74,283 -0.00(-6.14%)
Jan 25, 2024 0.0252 0.0349 0.0250 0.0277 137,711 -0.00(-7.97%)
Jan 24, 2024 0.0351 0.0395 0.0252 0.0301 265,735 -0.01(-14.25%)
Jan 23, 2024 0.0421 0.0421 0.0351 0.0351 119,424 -0.00(-5.39%)
Jan 22, 2024 0.0372 0.0467 0.0371 0.0371 82,270 -0.00(-2.37%)
Jan 19, 2024 0.0372 0.0432 0.0372 0.0380 10,172 +0.00(+2.15%)
Jan 18, 2024 0.0416 0.0467 0.0340 0.0372 14,690 -0.00(-11.43%)
Jan 17, 2024 0.0438 0.0450 0.0370 0.0420 42,981 -0.00(-4.11%)
Jan 16, 2024 0.0400 0.0480 0.0374 0.0438 413,028 +0.01(+17.11%)
Jan 12, 2024 0.0387 0.0390 0.0374 0.0374 38,337 -0.01(-15.77%)
Jan 11, 2024 0.0490 0.0490 0.0374 0.0444 73,818 -0.00(-0.67%)
Jan 10, 2024 0.0280 0.0467 0.0200 0.0447 809,532 +0.02(+78.80%)
Jan 09, 2024 0.0280 0.0280 0.0249 0.0250 29,010 +0.00(+6.38%)
Jan 08, 2024 0.0199 0.0235 0.0180 0.0235 143,595 +0.00(+24.34%)
Jan 05, 2024 0.0208 0.0208 0.0168 0.0189 56,346 +0.00(+12.50%)
Jan 04, 2024 0.0168 0.0173 0.0168 0.0168 1,611 -0.00(-2.89%)
Jan 03, 2024 0.0130 0.0173 0.0125 0.0173 327,567 +0.00(+33.08%)
Jan 02, 2024 0.0115 0.0144 0.0115 0.0130 73,900 +0.00(+13.04%)
Dec 29, 2023 0.0115 0.0132 0.0100 0.0115 629,797 -0.00(-4.17%)
Dec 28, 2023 0.0115 0.0127 0.0115 0.0120 46,174 -0.00(-4.76%)
Dec 27, 2023 0.0129 0.0132 0.0115 0.0126 96,091 -0.00(-1.56%)
Dec 26, 2023 0.0111 0.0130 0.0110 0.0128 155,722 -0.00(-6.57%)
Dec 22, 2023 0.0151 0.0162 0.0100 0.0137 1,543,076 -0.00(-15.43%)
Dec 21, 2023 0.0144 0.0164 0.0144 0.0162 74,836 +0.00(+12.50%)
Dec 20, 2023 0.0151 0.0178 0.0139 0.0144 192,550 -0.00(-12.73%)
Dec 19, 2023 0.0170 0.0180 0.0151 0.0165 62,968 -0.00(-1.20%)
Dec 18, 2023 0.0190 0.0201 0.0151 0.0167 110,460 -0.00(-16.92%)
Dec 15, 2023 0.0209 0.0209 0.0198 0.0201 31,225 +0.00(+5.79%)
Dec 14, 2023 0.0182 0.0200 0.0182 0.0190 41,485 +0.00(+0.00%)
Dec 13, 2023 0.0198 0.0210 0.0181 0.0190 32,597 -0.00(-12.04%)
Dec 12, 2023 0.0228 0.0228 0.0200 0.0216 21,800 +0.00(+0.93%)
Dec 11, 2023 0.0181 0.0228 0.0181 0.0214 46,727 +0.00(+13.23%)
Dec 08, 2023 0.0203 0.0229 0.0161 0.0189 74,924 -0.00(-12.50%)
Dec 07, 2023 0.0285 0.0295 0.0155 0.0216 937,517 -0.01(-21.45%)
Dec 06, 2023 0.0242 0.0275 0.0202 0.0275 1,018,593 +0.00(+3.38%)
Dec 05, 2023 0.0255 0.0300 0.0245 0.0266 72,449 -0.00(-11.33%)
Dec 04, 2023 0.0286 0.0300 0.0253 0.0300 76,070 +0.00(+18.58%)
Dec 01, 2023 0.0290 0.0300 0.0253 0.0253 131,965 +0.00(+0.00%)
Nov 30, 2023 0.0300 0.0300 0.0253 0.0253 106,000 +0.00(+0.80%)
Nov 29, 2023 0.0300 0.0300 0.0251 0.0251 18,400 -0.00(-11.93%)
Nov 28, 2023 0.0225 0.0285 0.0225 0.0285 153,929 +0.00(+8.37%)
Nov 27, 2023 0.0300 0.0300 0.0234 0.0263 37,247 -0.00(-8.68%)
Nov 24, 2023 0.0300 0.0300 0.0230 0.0288 12,866 +0.00(+10.77%)
Nov 22, 2023 0.0225 0.0300 0.0225 0.0260 29,909 +0.00(+15.04%)
Nov 21, 2023 0.0263 0.0300 0.0226 0.0226 32,570 -0.00(-5.04%)
Nov 20, 2023 0.0285 0.0296 0.0225 0.0238 40,652 -0.01(-18.77%)
Nov 17, 2023 0.0278 0.0293 0.0263 0.0293 3,849 -0.00(-2.33%)
Nov 16, 2023 0.0253 0.0301 0.0211 0.0300 292,409 +0.01(+42.18%)
Nov 15, 2023 0.0211 0.0295 0.0211 0.0211 4,498 -0.01(-28.47%)
Nov 14, 2023 0.0295 0.0295 0.0211 0.0295 49,519 +0.00(+0.00%)
Nov 13, 2023 0.0295 0.0295 0.0211 0.0295 14,520 +0.01(+39.15%)
Nov 10, 2023 0.0295 0.0295 0.0212 0.0212 12,475 -0.01(-26.64%)
Nov 09, 2023 0.0211 0.0289 0.0211 0.0289 27,203 -0.00(-2.03%)
Nov 08, 2023 0.0255 0.0297 0.0210 0.0295 108,573 +0.00(+4.98%)
Nov 07, 2023 0.0299 0.0299 0.0201 0.0281 7,855 +0.00(+2.55%)
Nov 06, 2023 0.0274 0.0274 0.0274 0.0274 11,100 +0.00(+6.61%)
Nov 03, 2023 0.0250 0.0299 0.0200 0.0257 47,554 +0.00(+2.80%)
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.