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: LTMAY )

0.5350 +0.0025 (+0.47%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2024 0.5300 0.5500 0.5300 0.5350 89,628 +0.00(+0.47%)
May 30, 2024 0.5400 0.5400 0.5300 0.5325 46,660 -0.01(-1.39%)
May 29, 2024 0.5302 0.5500 0.5302 0.5400 53,025 -0.01(-1.82%)
May 28, 2024 0.5300 0.5500 0.5299 0.5500 152,612 +0.02(+3.77%)
May 24, 2024 0.5400 0.5590 0.5295 0.5300 145,326 -0.02(-3.62%)
May 23, 2024 0.5400 0.5600 0.5321 0.5499 72,585 +0.02(+3.27%)
May 22, 2024 0.5300 0.5450 0.5300 0.5325 74,589 -0.01(-2.29%)
May 21, 2024 0.5420 0.5600 0.5311 0.5450 81,301 -0.01(-1.80%)
May 20, 2024 0.5300 0.5600 0.5300 0.5550 49,723 +0.02(+4.13%)
May 17, 2024 0.5525 0.5625 0.5296 0.5330 93,459 -0.03(-4.82%)
May 16, 2024 0.5600 0.5600 0.5420 0.5600 93,415 +0.00(+0.00%)
May 15, 2024 0.5625 0.5625 0.5500 0.5600 18,741 -0.00(-0.44%)
May 14, 2024 0.5401 0.5625 0.5400 0.5625 41,823 +0.02(+3.67%)
May 13, 2024 0.5500 0.5600 0.5401 0.5426 157,802 -0.02(-3.19%)
May 10, 2024 0.5675 0.5700 0.5600 0.5605 41,237 -0.01(-1.67%)
May 09, 2024 0.5800 0.5800 0.5600 0.5700 44,303 -0.01(-1.72%)
May 08, 2024 0.5650 0.5800 0.5550 0.5800 201,869 +0.00(+0.17%)
May 07, 2024 0.5750 0.5835 0.5750 0.5790 96,669 -0.00(-0.17%)
May 06, 2024 0.5700 0.5800 0.5680 0.5800 436,447 +0.02(+3.74%)
May 03, 2024 0.5558 0.5700 0.5479 0.5591 106,096 -0.01(-1.91%)
May 02, 2024 0.5700 0.5773 0.5250 0.5700 389,307 +0.01(+1.97%)
May 01, 2024 0.5500 0.5738 0.5200 0.5590 45,323 -0.01(-1.93%)
Apr 30, 2024 0.5799 0.5800 0.5502 0.5700 52,902 -0.01(-1.71%)
Apr 29, 2024 0.5600 0.5799 0.5300 0.5799 109,687 +0.03(+5.44%)
Apr 26, 2024 0.5550 0.5700 0.5500 0.5500 47,469 -0.01(-2.65%)
Apr 25, 2024 0.5550 0.5700 0.5410 0.5650 86,132 -0.02(-2.59%)
Apr 24, 2024 0.5650 0.5800 0.5650 0.5800 71,390 +0.02(+3.33%)
Apr 23, 2024 0.5300 0.5700 0.5300 0.5613 43,369 +0.03(+4.92%)
Apr 22, 2024 0.5350 0.5671 0.5200 0.5350 97,818 -0.00(-0.47%)
Apr 19, 2024 0.5200 0.5449 0.5200 0.5375 109,436 +0.01(+1.22%)
Apr 18, 2024 0.5350 0.5400 0.5200 0.5310 93,864 -0.00(-0.75%)
Apr 17, 2024 0.5350 0.5500 0.5350 0.5350 114,824 -0.01(-0.93%)
Apr 16, 2024 0.5600 0.5650 0.5325 0.5400 445,904 -0.02(-3.57%)
Apr 15, 2024 0.5570 0.5800 0.5414 0.5600 107,063 -0.02(-3.26%)
Apr 12, 2024 0.5800 0.5800 0.5570 0.5789 145,296 -0.00(-0.19%)
Apr 11, 2024 0.5300 0.5800 0.5200 0.5800 140,374 +0.02(+3.57%)
Apr 10, 2024 0.5660 0.5700 0.5500 0.5600 119,569 -0.01(-1.06%)
Apr 09, 2024 0.5700 0.5800 0.5550 0.5660 182,915 -0.00(-0.70%)
Apr 08, 2024 0.5560 0.5713 0.5500 0.5700 162,677 -0.01(-0.87%)
Apr 05, 2024 0.5800 0.5880 0.5450 0.5750 265,606 -0.00(-0.83%)
Apr 04, 2024 0.5600 0.5800 0.5600 0.5798 300,262 +0.02(+3.54%)
Apr 03, 2024 0.5590 0.5800 0.5590 0.5600 20,502 +0.00(+0.00%)
Apr 02, 2024 0.5650 0.5790 0.5500 0.5600 133,592 -0.01(-2.61%)
Apr 01, 2024 0.5740 0.5880 0.5500 0.5750 103,363 +0.01(+2.59%)
Mar 28, 2024 0.5600 0.5800 0.5400 0.5605 100,314 -0.01(-2.52%)
Mar 27, 2024 0.5600 0.5800 0.5600 0.5750 67,312 +0.01(+1.77%)
Mar 26, 2024 0.5600 0.5800 0.5600 0.5650 22,864 +0.00(+0.89%)
Mar 25, 2024 0.5201 0.5776 0.5200 0.5600 517,589 -0.01(-1.75%)
Mar 22, 2024 0.5800 0.5890 0.5600 0.5700 105,661 -0.00(-0.30%)
Mar 21, 2024 0.5650 0.5900 0.5610 0.5717 78,956 +0.01(+1.19%)
Mar 20, 2024 0.5700 0.5750 0.5604 0.5650 246,318 -0.01(-0.88%)
Mar 19, 2024 0.5900 0.5930 0.5604 0.5700 368,060 -0.02(-3.39%)
Mar 18, 2024 0.5750 0.5998 0.5750 0.5900 143,879 +0.00(+0.02%)
Mar 15, 2024 0.5750 0.5899 0.5750 0.5899 31,504 +0.01(+1.17%)
Mar 14, 2024 0.6000 0.6000 0.5700 0.5831 218,648 -0.01(-2.33%)
Mar 13, 2024 0.5900 0.5988 0.5750 0.5970 64,234 +0.01(+1.19%)
Mar 12, 2024 0.6000 0.6000 0.5750 0.5900 90,616 -0.00(-0.17%)
Mar 11, 2024 0.5900 0.6000 0.5800 0.5910 74,309 -0.00(-0.25%)
Mar 08, 2024 0.5900 0.5950 0.5700 0.5925 200,940 +0.00(+0.42%)
Mar 07, 2024 0.5701 0.5980 0.5700 0.5900 279,589 +0.01(+2.08%)
Mar 06, 2024 0.5760 0.6000 0.5700 0.5780 309,581 -0.01(-1.03%)
Mar 05, 2024 0.5830 0.6000 0.5830 0.5840 102,203 +0.00(+0.00%)
Mar 04, 2024 0.5900 0.5942 0.5811 0.5840 148,627 -0.01(-1.18%)
Mar 01, 2024 0.6074 0.6074 0.5800 0.5910 144,687 -0.01(-1.29%)
Feb 29, 2024 0.6094 0.6094 0.5900 0.5987 36,060 -0.01(-1.69%)
Feb 28, 2024 0.5950 0.6200 0.5791 0.6090 303,016 +0.02(+3.22%)
Feb 27, 2024 0.5950 0.5950 0.5790 0.5900 437,484 -0.00(-0.32%)
Feb 26, 2024 0.5903 0.6000 0.5880 0.5919 216,892 -0.02(-2.58%)
Feb 23, 2024 0.6051 0.6250 0.5800 0.6076 343,512 -0.01(-1.83%)
Feb 22, 2024 0.6100 0.6200 0.5700 0.6189 372,177 +0.01(+2.13%)
Feb 21, 2024 0.5700 0.6100 0.5700 0.6060 378,955 +0.02(+2.71%)
Feb 20, 2024 0.5700 0.5900 0.5500 0.5900 419,893 +0.02(+3.51%)
Feb 16, 2024 0.5800 0.5800 0.5699 0.5700 137,496 -0.01(-1.72%)
Feb 15, 2024 0.5800 0.5800 0.5600 0.5800 102,340 +0.01(+1.58%)
Feb 14, 2024 0.5880 0.6000 0.5700 0.5710 238,156 -0.02(-3.22%)
Feb 13, 2024 0.5750 0.6000 0.5750 0.5900 112,153 +0.01(+1.72%)
Feb 12, 2024 0.5800 0.6000 0.5740 0.5800 201,459 -0.01(-1.69%)
Feb 09, 2024 0.6000 0.6000 0.5810 0.5900 130,812 -0.01(-1.26%)
Feb 08, 2024 0.5870 0.5989 0.5870 0.5975 77,062 +0.01(+1.17%)
Feb 07, 2024 0.6174 0.6198 0.5870 0.5906 119,154 -0.02(-3.97%)
Feb 06, 2024 0.6150 0.6200 0.6150 0.6150 63,330 -0.00(-0.32%)
Feb 05, 2024 0.6150 0.6200 0.6050 0.6170 286,381 +0.01(+1.15%)
Feb 02, 2024 0.6000 0.6150 0.6000 0.6100 197,514 +0.00(+0.00%)
Feb 01, 2024 0.6000 0.6100 0.6000 0.6100 427,519 +0.00(+0.00%)
Jan 31, 2024 0.6050 0.6100 0.5850 0.6100 322,088 +0.01(+1.67%)
Jan 30, 2024 0.6000 0.6100 0.5900 0.6000 64,995 +0.00(+0.00%)
Jan 29, 2024 0.6000 0.6200 0.5913 0.6000 230,939 +0.00(+0.00%)
Jan 26, 2024 0.5926 0.6250 0.5856 0.6000 420,560 +0.01(+1.68%)
Jan 25, 2024 0.6100 0.6100 0.5803 0.5901 206,092 +0.01(+0.87%)
Jan 24, 2024 0.5862 0.6000 0.5750 0.5850 223,018 +0.01(+2.61%)
Jan 23, 2024 0.5700 0.6000 0.5700 0.5701 307,540 -0.01(-1.71%)
Jan 22, 2024 0.5685 0.6050 0.5500 0.5800 210,869 -0.02(-3.01%)
Jan 19, 2024 0.5950 0.6050 0.5500 0.5980 471,343 +0.01(+1.36%)
Jan 18, 2024 0.5700 0.6000 0.5601 0.5900 355,085 +0.04(+8.04%)
Jan 17, 2024 0.5200 0.5461 0.5110 0.5461 77,330 +0.01(+1.13%)
Jan 16, 2024 0.5500 0.5654 0.5150 0.5400 1,069,107 -0.03(-5.26%)
Jan 12, 2024 0.5900 0.5900 0.5600 0.5700 143,388 -0.01(-1.72%)
Jan 11, 2024 0.6000 0.6050 0.5750 0.5800 167,784 -0.01(-1.94%)
Jan 10, 2024 0.5800 0.6050 0.5800 0.5915 122,418 +0.01(+1.98%)
Jan 09, 2024 0.6000 0.6000 0.5700 0.5800 297,659 -0.01(-1.69%)
Jan 08, 2024 0.5900 0.6290 0.5900 0.5900 370,737 -0.01(-1.22%)
Jan 05, 2024 0.6000 0.6290 0.5973 0.5973 194,341 -0.02(-2.48%)
Jan 04, 2024 0.6200 0.6200 0.5950 0.6125 59,924 -0.01(-1.21%)
Jan 03, 2024 0.5901 0.6300 0.5901 0.6200 564,127 +0.02(+3.39%)
Jan 02, 2024 0.5900 0.6250 0.5900 0.5997 200,329 +0.01(+1.64%)
Dec 29, 2023 0.6000 0.6038 0.5600 0.5900 79,768 -0.03(-4.52%)
Dec 28, 2023 0.5600 0.6200 0.5600 0.6179 1,119,992 +0.04(+6.53%)
Dec 27, 2023 0.5800 0.6000 0.5700 0.5800 248,801 -0.02(-2.85%)
Dec 26, 2023 0.6100 0.6200 0.5889 0.5970 135,685 -0.01(-2.13%)
Dec 22, 2023 0.6200 0.6200 0.5889 0.6100 125,735 -0.01(-1.61%)
Dec 21, 2023 0.6000 0.6300 0.5600 0.6200 116,910 +0.02(+3.33%)
Dec 20, 2023 0.5700 0.6036 0.5650 0.6000 150,158 -0.03(-4.76%)
Dec 19, 2023 0.5700 0.6300 0.5604 0.6300 375,642 +0.03(+5.00%)
Dec 18, 2023 0.5749 0.6395 0.5200 0.6000 300,658 +0.00(+0.50%)
Dec 15, 2023 0.5276 0.6091 0.5200 0.5970 298,273 +0.06(+11.55%)
Dec 14, 2023 0.4900 0.5352 0.4850 0.5352 236,405 +0.04(+7.04%)
Dec 13, 2023 0.4810 0.5000 0.4810 0.5000 158,168 +0.00(+0.20%)
Dec 12, 2023 0.4980 0.5000 0.4810 0.4990 270,789 +0.01(+2.04%)
Dec 11, 2023 0.4820 0.5100 0.4810 0.4890 185,141 -0.02(-4.12%)
Dec 08, 2023 0.5200 0.5300 0.4950 0.5100 414,907 -0.01(-1.92%)
Dec 07, 2023 0.5350 0.5400 0.5200 0.5200 264,303 -0.02(-2.80%)
Dec 06, 2023 0.5500 0.5500 0.5200 0.5350 65,051 -0.01(-0.93%)
Dec 05, 2023 0.5520 0.5600 0.5400 0.5400 201,608 -0.02(-3.57%)
Dec 04, 2023 0.5700 0.5700 0.5520 0.5600 132,952 -0.00(-0.88%)
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.