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

(CSE: XPHY )

0.5100 UNCHANGED
Last Price Updated: 3:47 PM EST, Nov 11, 2022 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, 2020 1.510 1.590 1.510 1.590 102,696 +0.12(+8.16%)
Jan 30, 2020 1.440 1.470 1.400 1.470 57,000 +0.03(+2.08%)
Jan 29, 2020 1.420 1.450 1.410 1.440 36,100 +0.04(+2.86%)
Jan 28, 2020 1.370 1.400 1.350 1.400 72,000 +0.06(+4.48%)
Jan 27, 2020 1.450 1.450 1.300 1.340 167,752 -0.11(-7.59%)
Jan 24, 2020 1.450 1.450 1.400 1.450 98,556 +0.05(+3.57%)
Jan 23, 2020 1.420 1.430 1.400 1.400 181,032 -0.01(-0.71%)
Jan 22, 2020 1.410 1.460 1.380 1.410 197,400 +0.03(+2.17%)
Jan 21, 2020 1.380 1.400 1.370 1.380 37,017 -0.02(-1.43%)
Jan 20, 2020 1.400 1.450 1.360 1.400 439,749 +0.08(+6.06%)
Jan 17, 2020 1.200 1.350 1.200 1.320 340,783 +0.16(+13.79%)
Jan 16, 2020 1.110 1.160 1.100 1.160 244,095 +0.07(+6.42%)
Jan 15, 2020 1.040 1.090 1.030 1.090 212,787 +0.06(+5.83%)
Jan 14, 2020 1.050 1.050 1.030 1.030 99,151 -0.01(-0.96%)
Jan 13, 2020 1.050 1.050 1.040 1.040 120,200 -0.01(-0.95%)
Jan 10, 2020 1.020 1.050 1.020 1.050 139,870 +0.05(+5.00%)
Jan 09, 2020 1.020 1.030 1.000 1.000 25,800 -0.04(-3.85%)
Jan 08, 2020 1.020 1.040 0.9900 1.040 116,700 +0.02(+1.96%)
Jan 07, 2020 1.010 1.020 1.000 1.020 107,868 +0.00(+0.00%)
Jan 06, 2020 1.020 1.020 1.010 1.020 44,303 +0.00(+0.00%)
Jan 03, 2020 1.020 1.020 1.000 1.020 72,200 +0.00(+0.00%)
Jan 02, 2020 1.020 1.020 1.000 1.020 140,000 +0.06(+6.25%)
Dec 31, 2019 0.9600 0.9600 0.9600 0 -0.06(-5.88%)
Dec 30, 2019 1.020 1.020 1.020 1.020 48,550 +0.00(+0.00%)
Dec 27, 2019 1.020 1.020 1.010 1.020 26,400 +0.00(+0.00%)
Dec 23, 2019 1.020 1.020 1.020 0 +0.03(+3.03%)
Dec 20, 2019 0.9700 1.000 0.9700 0.9900 186,200 +0.00(+0.00%)
Dec 19, 2019 0.9500 0.9900 0.9500 0.9900 68,500 +0.04(+4.21%)
Dec 18, 2019 0.9800 0.9800 0.9400 0.9500 105,100 -0.03(-3.06%)
Dec 17, 2019 0.9500 1.000 0.9500 0.9800 115,800 +0.03(+3.16%)
Dec 16, 2019 0.9700 0.9700 0.9300 0.9500 54,600 -0.02(-2.06%)
Dec 13, 2019 0.9800 0.9800 0.9700 0.9700 105,235 +0.02(+2.11%)
Dec 12, 2019 0.9500 1.000 0.9500 0.9500 327,200 +0.00(+0.00%)
Dec 11, 2019 0.9600 0.9700 0.9300 0.9500 63,500 -0.01(-1.04%)
Dec 10, 2019 0.9800 0.9900 0.9600 0.9600 127,730 +0.01(+1.05%)
Dec 09, 2019 0.9300 1.000 0.9100 0.9500 244,828 +0.02(+2.15%)
Dec 06, 2019 0.9100 1.020 0.9000 0.9300 140,640 +0.03(+3.33%)
Dec 05, 2019 0.8700 0.9000 0.8400 0.9000 115,600 +0.03(+3.45%)
Dec 04, 2019 0.8400 0.9200 0.8400 0.8700 44,000 +0.03(+3.57%)
Dec 03, 2019 0.8400 0.8500 0.8000 0.8400 79,200 +0.00(+0.00%)
Dec 02, 2019 0.8500 0.8500 0.8400 0.8400 85,620 -0.01(-1.18%)
Nov 29, 2019 0.8100 0.8500 0.8000 0.8500 201,644 +0.04(+4.94%)
Nov 28, 2019 0.8500 0.8500 0.8100 0.8100 93,124 -0.04(-4.71%)
Nov 27, 2019 0.9000 0.9000 0.8500 0.8500 173,501 -0.03(-3.41%)
Nov 26, 2019 0.9500 0.9500 0.8700 0.8800 250,969 -0.09(-9.28%)
Nov 25, 2019 1.030 1.030 0.9700 0.9700 86,700 -0.03(-3.00%)
Nov 22, 2019 1.020 1.020 0.9700 1.000 93,599 -0.01(-0.99%)
Nov 21, 2019 1.040 1.040 1.010 1.010 26,220 -0.04(-3.81%)
Nov 20, 2019 1.040 1.100 0.9700 1.050 403,155 +0.05(+5.00%)
Nov 19, 2019 1.050 1.050 0.9000 1.000 245,654 -0.01(-0.99%)
Nov 18, 2019 1.020 1.050 1.000 1.010 68,685 +0.01(+1.00%)
Nov 15, 2019 0.8900 1.020 0.8500 1.000 116,541 +0.11(+12.36%)
Nov 14, 2019 0.8700 0.8900 0.8700 0.8900 106,600 +0.04(+4.71%)
Nov 13, 2019 0.9000 0.9000 0.8200 0.8500 112,500 -0.03(-3.41%)
Nov 12, 2019 0.9000 0.9000 0.8700 0.8800 146,800 +0.00(+0.00%)
Nov 11, 2019 0.8300 0.8900 0.8300 0.8800 98,533 +0.05(+6.02%)
Nov 08, 2019 0.8300 0.8300 0.8300 0.8300 3,000 +0.00(+0.00%)
Nov 07, 2019 0.8000 0.8300 0.7900 0.8300 33,000 +0.03(+3.75%)
Nov 06, 2019 0.8000 0.8000 0.8000 0.8000 16,980 +0.00(+0.00%)
Nov 05, 2019 0.8300 0.8300 0.8000 0.8000 99,466 -0.02(-2.44%)
Nov 04, 2019 0.7900 0.8300 0.7300 0.8200 236,711 +0.05(+6.49%)
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.