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

Educational Dev Cp (NQ: EDUC )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 5.083 5.289 4.929 5.186 105,615 +0.09(+1.68%)
Oct 29, 2015 4.535 5.122 4.535 5.100 151,769 +0.54(+11.74%)
Oct 28, 2015 4.436 4.565 4.436 4.565 34,607 +0.07(+1.53%)
Oct 27, 2015 4.436 4.500 4.376 4.496 18,249 +0.12(+2.84%)
Oct 26, 2015 4.543 4.543 4.372 4.372 24,556 -0.17(-3.77%)
Oct 23, 2015 4.462 4.560 4.442 4.543 29,386 +0.01(+0.19%)
Oct 22, 2015 4.547 4.577 4.547 4.535 26,789 +0.15(+3.46%)
Oct 21, 2015 4.376 4.500 4.286 4.383 39,750 +0.05(+1.25%)
Oct 20, 2015 4.586 4.607 4.264 4.329 45,680 -0.20(-4.45%)
Oct 19, 2015 4.295 4.556 4.294 4.530 81,616 +0.19(+4.45%)
Oct 16, 2015 4.226 4.380 4.196 4.337 62,906 -0.01(-0.20%)
Oct 15, 2015 4.496 4.543 4.230 4.346 67,001 -0.09(-1.93%)
Oct 14, 2015 4.042 4.588 3.643 4.432 185,808 +0.36(+8.96%)
Oct 13, 2015 3.836 4.269 3.725 4.067 103,904 +0.19(+4.86%)
Oct 12, 2015 3.673 3.943 3.523 3.879 137,486 +0.21(+5.72%)
Oct 09, 2015 3.746 3.965 3.733 3.669 79,602 -0.18(-4.57%)
Oct 08, 2015 3.236 4.046 3.227 3.845 480,915 +1.09(+39.50%)
Oct 07, 2015 2.808 2.880 2.743 2.756 33,844 -0.09(-3.02%)
Oct 06, 2015 2.820 2.914 2.791 2.842 33,630 -0.08(-2.64%)
Oct 05, 2015 2.957 2.957 2.743 2.919 44,894 +0.08(+2.70%)
Oct 02, 2015 2.940 3.086 2.735 2.842 48,065 -0.11(-3.69%)
Oct 01, 2015 3.129 3.185 2.859 2.951 37,510 -0.25(-7.83%)
Sep 30, 2015 3.159 3.236 3.133 3.202 69,474 +0.04(+1.36%)
Sep 29, 2015 3.219 3.219 3.142 3.159 19,759 -0.06(-1.86%)
Sep 28, 2015 3.159 3.219 3.133 3.219 25,517 +0.05(+1.49%)
Sep 25, 2015 3.116 3.215 3.103 3.172 36,009 +0.07(+2.21%)
Sep 24, 2015 3.236 3.236 2.983 3.103 22,969 -0.11(-3.34%)
Sep 23, 2015 3.069 3.317 2.957 3.210 48,361 +0.06(+1.90%)
Sep 22, 2015 3.060 3.202 2.957 3.150 43,977 +0.09(+2.94%)
Sep 21, 2015 2.979 3.065 2.970 3.060 27,139 +0.07(+2.44%)
Sep 18, 2015 2.987 2.987 2.957 2.987 20,772 +0.00(+0.07%)
Sep 17, 2015 2.872 2.987 2.872 2.985 38,025 +0.05(+1.83%)
Sep 16, 2015 2.893 2.962 2.872 2.932 22,932 +0.05(+1.63%)
Sep 15, 2015 2.859 2.970 2.837 2.885 34,479 +0.00(+0.15%)
Sep 14, 2015 2.932 2.987 2.880 2.880 32,792 -0.07(-2.47%)
Sep 11, 2015 2.927 3.036 2.914 2.953 37,139 -0.01(-0.29%)
Sep 10, 2015 2.987 3.000 2.953 2.962 12,862 -0.02(-0.58%)
Sep 09, 2015 3.086 3.129 2.889 2.979 76,366 +0.02(+0.58%)
Sep 08, 2015 2.750 3.110 2.750 2.962 120,075 +0.23(+8.53%)
Sep 04, 2015 2.869 2.729 2.729 2.729 54,597 -0.03(-0.92%)
Sep 03, 2015 2.733 2.962 2.644 2.754 111,290 +0.06(+2.36%)
Sep 02, 2015 2.873 2.877 2.602 2.691 235,002 +0.03(+0.95%)
Sep 01, 2015 2.742 2.860 2.560 2.665 145,209 +0.11(+4.13%)
Aug 31, 2015 2.369 2.657 2.369 2.560 96,789 +0.21(+9.01%)
Aug 28, 2015 2.242 2.396 2.242 2.348 83,541 +0.11(+4.91%)
Aug 27, 2015 2.094 2.238 2.073 2.238 49,275 +0.16(+7.96%)
Aug 26, 2015 2.111 2.111 2.073 2.073 4,561 -0.02(-0.81%)
Aug 25, 2015 2.073 2.111 2.052 2.090 32,936 +0.08(+3.84%)
Aug 24, 2015 1.967 2.035 1.832 2.013 7,497 +0.06(+2.98%)
Aug 21, 2015 1.993 2.077 1.904 1.955 22,479 -0.04(-1.91%)
Aug 20, 2015 1.946 1.993 1.942 1.993 12,193 +0.01(+0.32%)
Aug 19, 2015 1.993 1.993 1.980 1.986 2,250 -0.01(-0.32%)
Aug 18, 2015 1.967 2.065 1.967 1.993 14,216 +0.03(+1.29%)
Aug 17, 2015 1.985 1.989 1.967 1.967 5,171 +0.02(+0.87%)
Aug 14, 2015 2.107 2.107 1.950 1.950 1,382 -0.14(-6.49%)
Aug 13, 2015 2.086 2.086 2.086 2.086 460 +0.10(+5.12%)
Aug 12, 2015 2.090 2.090 1.984 1.984 709 -0.05(-2.50%)
Aug 11, 2015 2.090 2.099 2.035 2.035 1,916 -0.02(-1.03%)
Aug 10, 2015 2.048 2.056 2.036 2.056 2,202 +0.02(+1.19%)
Aug 07, 2015 2.031 2.111 2.014 2.032 8,603 -0.07(-3.55%)
Aug 06, 2015 2.035 2.111 2.031 2.107 7,941 +0.04(+2.05%)
Aug 05, 2015 2.090 2.094 2.065 2.065 1,964 -0.03(-1.41%)
Aug 04, 2015 2.094 2.094 2.094 2.094 248 +0.08(+3.99%)
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.