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: DIDIY )

4.780 +0.174 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2023 4.310 4.680 4.230 4.520 11,901,480 +0.26(+6.10%)
Jan 30, 2023 4.150 4.310 4.150 4.260 11,667,082 -0.02(-0.47%)
Jan 27, 2023 4.350 4.430 4.220 4.280 12,512,416 -0.03(-0.70%)
Jan 26, 2023 4.450 4.540 4.310 4.310 9,989,895 +0.01(+0.23%)
Jan 25, 2023 4.410 4.470 4.250 4.300 9,920,242 -0.10(-2.27%)
Jan 24, 2023 4.620 4.630 4.400 4.400 6,009,363 -0.20(-4.35%)
Jan 23, 2023 4.820 4.870 4.560 4.600 12,159,038 -0.23(-4.76%)
Jan 20, 2023 4.590 4.890 4.530 4.830 19,436,320 +0.39(+8.78%)
Jan 19, 2023 4.310 4.620 4.270 4.440 23,002,672 +0.30(+7.25%)
Jan 18, 2023 4.210 4.480 4.010 4.140 41,674,180 -0.55(-11.73%)
Jan 17, 2023 4.990 4.990 4.600 4.690 29,818,246 +0.09(+1.96%)
Jan 13, 2023 4.965 4.990 0.8200 4.600 54,904,824 -0.03(-0.65%)
Jan 12, 2023 4.700 4.850 4.610 4.630 22,541,072 -0.07(-1.49%)
Jan 11, 2023 4.560 4.890 4.520 4.700 19,141,424 +0.19(+4.21%)
Jan 10, 2023 4.550 4.700 4.470 4.510 10,841,684 +0.09(+2.04%)
Jan 09, 2023 4.940 5.050 0.8700 4.420 33,511,640 -0.26(-5.56%)
Jan 06, 2023 4.080 4.950 4.020 4.680 46,339,324 +0.58(+14.15%)
Jan 05, 2023 3.880 4.150 3.780 4.100 18,257,096 +0.12(+3.02%)
Jan 04, 2023 3.750 3.990 3.710 3.980 24,250,852 +0.44(+12.43%)
Jan 03, 2023 3.390 3.570 3.330 3.540 13,380,483 +0.36(+11.32%)
Dec 30, 2022 3.100 3.230 3.090 3.180 8,760,318 -0.16(-4.79%)
Dec 29, 2022 3.190 3.420 3.150 3.340 10,176,097 +0.14(+4.37%)
Dec 28, 2022 3.440 3.450 3.070 3.200 12,077,254 -0.26(-7.51%)
Dec 27, 2022 3.630 3.710 3.370 3.460 6,478,870 -0.21(-5.72%)
Dec 23, 2022 3.700 3.810 3.610 3.670 8,406,069 +0.01(+0.27%)
Dec 22, 2022 3.690 3.705 2.660 3.660 9,010,966 -0.07(-1.88%)
Dec 21, 2022 3.650 3.780 3.630 3.730 6,222,395 +0.01(+0.27%)
Dec 20, 2022 3.565 3.750 3.520 3.720 8,282,349 +0.04(+1.09%)
Dec 19, 2022 3.740 3.760 3.560 3.680 18,740,616 +0.04(+1.10%)
Dec 16, 2022 3.550 3.760 2.980 3.640 22,460,190 +0.24(+7.06%)
Dec 15, 2022 3.380 3.650 3.330 3.400 36,148,256 +0.24(+7.59%)
Dec 14, 2022 3.370 3.420 3.140 3.160 8,492,345 -0.26(-7.60%)
Dec 13, 2022 3.490 3.550 3.330 3.420 10,966,055 +0.10(+3.01%)
Dec 12, 2022 3.550 3.830 3.100 3.320 22,664,676 -0.46(-12.17%)
Dec 09, 2022 3.990 4.040 3.750 3.780 27,074,356 -0.36(-8.81%)
Dec 08, 2022 3.360 4.190 3.280 4.145 34,848,228 +0.80(+24.10%)
Dec 07, 2022 2.960 3.350 2.960 3.340 27,852,020 +0.24(+7.74%)
Dec 06, 2022 2.990 3.190 2.880 3.100 19,547,652 +0.11(+3.68%)
Dec 05, 2022 2.980 3.020 2.880 2.990 21,010,604 +0.14(+4.91%)
Dec 02, 2022 2.530 2.900 2.510 2.850 22,268,868 +0.32(+12.65%)
Dec 01, 2022 2.650 2.670 2.480 2.530 7,744,986 -0.15(-5.42%)
Nov 30, 2022 2.600 2.840 2.600 2.675 20,778,568 +0.13(+4.96%)
Nov 29, 2022 2.360 2.580 2.350 2.549 14,346,781 +0.23(+9.86%)
Nov 28, 2022 2.320 2.420 2.310 2.320 2,490,280 -0.05(-2.11%)
Nov 25, 2022 2.330 2.400 2.310 2.370 2,971,724 -0.03(-1.25%)
Nov 23, 2022 2.370 2.400 2.350 2.400 1,958,011 +0.03(+1.27%)
Nov 22, 2022 2.380 2.400 2.330 2.370 3,458,556 -0.03(-1.25%)
Nov 21, 2022 2.450 2.480 2.380 2.400 2,317,054 -0.08(-3.23%)
Nov 18, 2022 2.430 2.510 2.380 2.480 4,130,656 +0.04(+1.64%)
Nov 17, 2022 2.330 2.490 2.310 2.440 2,457,543 +0.05(+2.09%)
Nov 16, 2022 2.540 2.550 2.380 2.390 3,157,488 -0.16(-6.27%)
Nov 15, 2022 2.540 2.700 2.530 2.550 10,756,851 +0.12(+4.94%)
Nov 14, 2022 2.430 2.480 2.350 2.430 3,866,964 +0.01(+0.41%)
Nov 11, 2022 2.220 2.440 2.190 2.420 6,200,901 +0.25(+11.52%)
Nov 10, 2022 2.270 2.330 2.120 2.170 3,963,142 +0.00(+0.00%)
Nov 09, 2022 2.160 2.280 2.150 2.170 5,278,621 -0.08(-3.56%)
Nov 08, 2022 2.020 2.260 2.010 2.250 5,893,086 +0.19(+9.22%)
Nov 07, 2022 2.150 2.150 2.010 2.060 11,474,071 -0.07(-3.29%)
Nov 04, 2022 2.040 2.140 1.990 2.130 5,117,490 +0.19(+9.79%)
Nov 03, 2022 1.930 2.010 1.861 1.940 2,339,796 -0.01(-0.51%)
Nov 02, 2022 2.000 2.050 1.900 1.950 2,538,295 -0.04(-2.01%)
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.