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

Corus Entertainment (OP: CJREF )

0.1247 -0.0269 (-17.74%)
Streaming Delayed Price Updated: 3:07 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 30, 2024 0.7067 1,000 -0.02(-2.52%)
Jan 29, 2024 0.7300 0.7406 0.7250 0.7250 21,301 -0.05(-6.93%)
Jan 26, 2024 0.7429 0.7816 0.7429 0.7790 148,771 +0.11(+15.66%)
Jan 25, 2024 0.6735 0.6735 0.6735 0.6735 11,318 -0.01(-0.96%)
Jan 22, 2024 0.6800 10 +0.03(+4.62%)
Jan 19, 2024 0.6430 0.6500 0.6430 0.6500 110,000 +0.03(+5.31%)
Jan 18, 2024 0.6364 0.6364 0.6172 0.6172 25,025 -0.02(-3.02%)
Jan 17, 2024 0.6670 0.6670 0.6364 0.6364 9,113 -0.03(-4.59%)
Jan 16, 2024 0.6720 0.6790 0.6670 0.6670 228,969 +0.00(+0.00%)
Jan 12, 2024 0.5869 0.6850 0.5869 0.6670 28,776 +0.13(+24.79%)
Jan 11, 2024 0.5500 0.5500 0.5345 0.5345 9,601 -0.04(-6.23%)
Jan 10, 2024 0.5700 0.5700 0.5700 0.5700 1,057 +0.02(+2.93%)
Jan 08, 2024 0.5538 0 +0.02(+3.19%)
Jan 04, 2024 0.5367 15 -0.01(-2.20%)
Jan 03, 2024 0.5488 0.5488 0.5488 0.5488 8,025 +0.01(+1.67%)
Jan 02, 2024 0.5398 0.5398 0.5398 0.5398 4,119 -0.01(-2.32%)
Dec 29, 2023 0.5340 0.5553 0.5340 0.5526 10,017 +0.01(+2.33%)
Dec 28, 2023 0.5335 0.5514 0.5335 0.5400 15,983 +0.02(+3.75%)
Dec 27, 2023 0.5236 0.5236 0.5170 0.5205 26,247 +0.00(+0.10%)
Dec 26, 2023 0.4980 0.5300 0.4980 0.5200 5,004 -0.00(-0.78%)
Dec 22, 2023 0.5358 0.5358 0.5241 0.5241 18,225 -0.02(-3.53%)
Dec 21, 2023 0.5736 0.5736 0.5395 0.5433 43,867 -0.01(-1.22%)
Dec 20, 2023 0.5695 0.5704 0.5500 0.5500 29,940 -0.02(-3.61%)
Dec 19, 2023 0.5524 0.5817 0.5500 0.5706 76,649 +0.02(+3.75%)
Dec 18, 2023 0.5300 0.5520 0.5253 0.5500 9,068 +0.04(+8.78%)
Dec 15, 2023 0.5172 0.5200 0.5056 0.5056 26,419 -0.02(-4.24%)
Dec 14, 2023 0.4600 0.5280 0.4489 0.5280 82,338 +0.08(+19.16%)
Dec 13, 2023 0.4431 0.4431 0.4431 0.4431 5,107 +0.01(+2.00%)
Dec 12, 2023 0.4300 0.4344 0.4299 0.4344 13,985 -0.00(-0.21%)
Dec 11, 2023 0.4520 0.4540 0.4353 0.4353 2,407 -0.01(-2.51%)
Dec 08, 2023 0.4301 0.4465 0.4300 0.4465 17,475 +0.01(+2.31%)
Dec 07, 2023 0.4364 0.4364 0.4364 0.4364 5,025 -0.01(-3.02%)
Dec 05, 2023 0.4500 2,519 -0.03(-5.36%)
Dec 04, 2023 0.4800 0.5010 0.4755 0.4755 5,089 -0.01(-3.04%)
Dec 01, 2023 0.4400 0.4904 0.4400 0.4904 50,250 +0.06(+14.79%)
Nov 30, 2023 0.4200 0.4272 0.4200 0.4272 29,805 +0.04(+9.99%)
Nov 29, 2023 0.3884 0.3884 0.3884 0.3884 5,000 +0.02(+4.97%)
Nov 28, 2023 0.3850 0.3930 0.3700 0.3700 393,279 -0.01(-3.77%)
Nov 27, 2023 0.4087 0.4113 0.3845 0.3845 200,008 -0.01(-1.41%)
Nov 24, 2023 0.3900 0.3900 0.3900 0.3900 42,525 +0.01(+1.30%)
Nov 22, 2023 0.3905 0.3905 0.3809 0.3850 97,919 -0.01(-1.64%)
Nov 21, 2023 0.4087 0.4087 0.3914 0.3914 25,250 -0.02(-5.87%)
Nov 20, 2023 0.4119 0.4163 0.4050 0.4158 153,152 -0.00(-0.69%)
Nov 17, 2023 0.4187 0.4187 0.4187 0.4187 15,405 +0.01(+2.12%)
Nov 16, 2023 0.4107 0.4199 0.4100 0.4100 22,255 -0.03(-7.70%)
Nov 15, 2023 0.4423 0.4442 0.4423 0.4442 9,970 +0.00(+0.63%)
Nov 14, 2023 0.4295 0.4414 0.4182 0.4414 55,631 +0.03(+6.34%)
Nov 13, 2023 0.4100 0.4151 0.4100 0.4151 23,592 -0.00(-1.17%)
Nov 10, 2023 0.4200 0.4200 0.4150 0.4200 9,073 -0.00(-0.78%)
Nov 09, 2023 0.4268 0.4268 0.4233 0.4233 47,260 -0.01(-3.07%)
Nov 08, 2023 0.4367 0.4367 0.4367 0.4367 12,733 +0.02(+4.40%)
Nov 07, 2023 0.4100 0.4200 0.4100 0.4183 16,333 -0.00(-0.14%)
Nov 06, 2023 0.4700 0.4700 0.4189 0.4189 49,082 -0.07(-14.51%)
Nov 03, 2023 0.4650 0.4900 0.4642 0.4900 89,921 +0.04(+9.87%)
Nov 02, 2023 0.4460 0.4460 0.4460 0.4460 64,890 +0.01(+2.53%)
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.