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

Orla Mining (NY: ORLA )

3.930 -0.030 (-0.76%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 14, 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 (%)
Jun 13, 2024 4.000 4.035 3.940 3.960 287,957 -0.08(-1.98%)
Jun 12, 2024 4.040 4.060 3.970 4.040 480,565 +0.06(+1.51%)
Jun 11, 2024 3.960 3.980 3.895 3.980 168,225 -0.03(-0.75%)
Jun 10, 2024 3.990 4.040 3.905 4.010 450,434 +0.07(+1.78%)
Jun 07, 2024 3.980 4.030 3.920 3.940 336,230 -0.21(-5.06%)
Jun 06, 2024 4.070 4.170 4.060 4.150 549,229 +0.11(+2.72%)
Jun 05, 2024 3.970 4.055 3.940 4.040 242,039 +0.08(+2.02%)
Jun 04, 2024 4.020 4.040 3.910 3.960 507,336 -0.12(-2.94%)
Jun 03, 2024 4.260 4.275 4.060 4.080 379,222 -0.19(-4.45%)
May 31, 2024 4.250 4.320 4.165 4.270 411,493 +0.04(+0.95%)
May 30, 2024 4.130 4.280 4.130 4.230 552,381 +0.10(+2.42%)
May 29, 2024 4.190 4.230 4.130 4.130 362,351 -0.12(-2.82%)
May 28, 2024 4.260 4.290 4.195 4.250 315,034 +0.09(+2.16%)
May 24, 2024 4.070 4.160 4.030 4.160 489,354 +0.12(+2.97%)
May 23, 2024 4.160 4.230 4.010 4.040 623,246 -0.18(-4.27%)
May 22, 2024 4.420 4.420 4.220 4.220 483,587 -0.28(-6.22%)
May 21, 2024 4.440 4.500 4.340 4.500 426,372 +0.03(+0.67%)
May 20, 2024 4.410 4.500 4.320 4.470 399,759 +0.09(+2.05%)
May 17, 2024 4.270 4.410 4.270 4.380 534,454 +0.13(+3.06%)
May 16, 2024 4.170 4.250 4.100 4.250 403,064 +0.08(+1.92%)
May 15, 2024 3.890 4.250 3.850 4.170 1,380,539 +0.32(+8.31%)
May 14, 2024 3.820 3.855 3.755 3.850 252,348 +0.04(+1.05%)
May 13, 2024 3.890 3.890 3.750 3.810 225,669 -0.09(-2.31%)
May 10, 2024 3.960 3.980 3.850 3.900 179,742 -0.04(-1.02%)
May 09, 2024 3.920 3.940 3.860 3.940 479,524 +0.03(+0.77%)
May 08, 2024 3.860 3.920 3.852 3.910 235,052 +0.00(+0.00%)
May 07, 2024 3.960 3.975 3.880 3.910 191,275 -0.06(-1.51%)
May 06, 2024 3.990 4.010 3.940 3.970 211,784 +0.07(+1.79%)
May 03, 2024 3.920 3.935 3.870 3.900 159,895 -0.02(-0.51%)
May 02, 2024 3.940 4.000 3.860 3.920 196,991 -0.04(-1.01%)
May 01, 2024 3.930 4.029 3.890 3.960 184,101 +0.04(+1.02%)
Apr 30, 2024 3.910 3.970 3.880 3.920 284,475 -0.10(-2.49%)
Apr 29, 2024 4.070 4.070 3.935 4.020 260,948 -0.01(-0.25%)
Apr 26, 2024 4.100 4.160 4.010 4.030 252,728 -0.07(-1.71%)
Apr 25, 2024 3.990 4.100 3.950 4.100 277,304 +0.09(+2.24%)
Apr 24, 2024 3.960 4.045 3.960 4.010 230,116 +0.00(+0.00%)
Apr 23, 2024 3.820 4.040 3.820 4.010 301,649 +0.15(+3.89%)
Apr 22, 2024 3.850 3.940 3.810 3.860 356,523 -0.11(-2.77%)
Apr 19, 2024 3.980 4.010 3.940 3.970 262,028 -0.01(-0.25%)
Apr 18, 2024 3.950 4.045 3.880 3.980 371,775 +0.07(+1.79%)
Apr 17, 2024 3.960 4.040 3.875 3.910 404,409 -0.03(-0.76%)
Apr 16, 2024 3.910 3.980 3.830 3.940 578,575 +0.00(+0.00%)
Apr 15, 2024 3.980 4.000 3.910 3.940 407,794 -0.02(-0.51%)
Apr 12, 2024 4.250 4.325 3.900 3.960 760,972 -0.23(-5.49%)
Apr 11, 2024 4.100 4.190 4.030 4.190 316,519 +0.09(+2.20%)
Apr 10, 2024 3.810 4.100 3.810 4.100 508,905 +0.17(+4.33%)
Apr 09, 2024 3.990 4.035 3.860 3.930 509,823 -0.02(-0.51%)
Apr 08, 2024 4.010 4.062 3.900 3.950 281,129 -0.04(-1.00%)
Apr 05, 2024 3.880 4.030 3.850 3.990 386,810 +0.13(+3.37%)
Apr 04, 2024 3.900 3.945 3.820 3.860 468,057 -0.05(-1.28%)
Apr 03, 2024 3.800 3.920 3.800 3.910 326,007 +0.08(+2.09%)
Apr 02, 2024 3.820 3.885 3.770 3.830 265,926 +0.02(+0.52%)
Apr 01, 2024 3.850 3.890 3.730 3.810 949,706 +0.02(+0.53%)
Mar 28, 2024 3.760 3.830 3.690 3.790 343,821 +0.08(+2.16%)
Mar 27, 2024 3.560 3.735 3.560 3.710 352,693 +0.17(+4.80%)
Mar 26, 2024 3.580 3.630 3.540 3.540 349,306 +0.02(+0.57%)
Mar 25, 2024 3.590 3.685 3.520 3.520 223,704 -0.07(-1.95%)
Mar 22, 2024 3.550 3.620 3.510 3.590 300,240 +0.02(+0.56%)
Mar 21, 2024 3.690 3.690 3.550 3.570 325,654 -0.08(-2.19%)
Mar 20, 2024 3.530 3.680 3.525 3.650 579,193 +0.09(+2.53%)
Mar 19, 2024 3.630 3.630 3.530 3.560 634,730 -0.07(-1.93%)
Mar 18, 2024 3.700 3.725 3.620 3.630 361,536 -0.04(-1.09%)
Mar 15, 2024 3.670 3.785 3.640 3.670 3,909,352 -0.02(-0.54%)
Mar 14, 2024 3.700 3.760 3.680 3.690 408,513 -0.02(-0.54%)
Mar 13, 2024 3.670 3.790 3.580 3.710 590,817 +0.06(+1.64%)
Mar 12, 2024 3.690 3.700 3.520 3.650 636,785 -0.08(-2.14%)
Mar 11, 2024 3.670 3.835 3.666 3.730 691,314 +0.04(+1.08%)
Mar 08, 2024 3.780 3.810 3.685 3.690 226,645 -0.05(-1.34%)
Mar 07, 2024 3.810 3.870 3.680 3.740 541,331 -0.05(-1.32%)
Mar 06, 2024 3.540 3.920 3.540 3.790 1,780,594 +0.27(+7.67%)
Mar 05, 2024 3.530 3.560 3.460 3.520 368,078 +0.02(+0.57%)
Mar 04, 2024 3.490 3.570 3.480 3.500 436,864 +0.05(+1.45%)
Mar 01, 2024 3.340 3.470 3.270 3.450 412,914 +0.17(+5.18%)
Feb 29, 2024 3.300 3.390 3.240 3.280 517,641 +0.05(+1.55%)
Feb 28, 2024 3.190 3.270 3.160 3.230 313,526 +0.02(+0.62%)
Feb 27, 2024 3.340 3.360 3.190 3.210 389,245 -0.12(-3.60%)
Feb 26, 2024 3.650 3.700 3.325 3.330 726,005 -0.30(-8.26%)
Feb 23, 2024 3.540 3.705 3.490 3.630 603,196 +0.09(+2.54%)
Feb 22, 2024 3.560 3.595 3.510 3.540 543,600 -0.05(-1.39%)
Feb 21, 2024 3.540 3.605 3.440 3.590 568,066 +0.06(+1.70%)
Feb 20, 2024 3.470 3.570 3.370 3.530 731,366 +0.05(+1.44%)
Feb 16, 2024 3.470 3.530 3.440 3.480 618,362 -0.03(-0.85%)
Feb 15, 2024 3.390 3.540 3.385 3.510 411,105 +0.18(+5.41%)
Feb 14, 2024 3.260 3.350 3.210 3.330 345,178 +0.10(+3.10%)
Feb 13, 2024 3.400 3.420 3.205 3.230 621,184 -0.27(-7.71%)
Feb 12, 2024 3.510 3.580 3.500 3.500 236,857 +0.00(+0.00%)
Feb 09, 2024 3.570 3.570 3.475 3.500 311,462 -0.06(-1.69%)
Feb 08, 2024 3.650 3.650 3.560 3.560 495,525 -0.07(-1.93%)
Feb 07, 2024 3.530 3.670 3.470 3.630 714,271 +0.10(+2.83%)
Feb 06, 2024 3.500 3.560 3.450 3.530 475,582 +0.04(+1.15%)
Feb 05, 2024 3.500 3.525 3.420 3.490 542,162 -0.06(-1.69%)
Feb 02, 2024 3.390 3.580 3.380 3.550 850,030 +0.02(+0.57%)
Feb 01, 2024 3.360 3.530 3.350 3.530 586,106 +0.18(+5.37%)
Jan 31, 2024 3.500 3.585 3.320 3.350 418,208 -0.15(-4.29%)
Jan 30, 2024 3.380 3.520 3.350 3.500 580,148 +0.10(+2.94%)
Jan 29, 2024 3.410 3.490 3.350 3.400 1,316,301 +0.02(+0.59%)
Jan 26, 2024 3.440 3.480 3.380 3.380 347,785 -0.05(-1.46%)
Jan 25, 2024 3.380 3.455 3.340 3.430 312,585 +0.12(+3.63%)
Jan 24, 2024 3.400 3.430 3.290 3.310 501,091 -0.05(-1.49%)
Jan 23, 2024 3.310 3.380 3.280 3.360 437,245 +0.09(+2.75%)
Jan 22, 2024 3.280 3.315 3.210 3.270 547,076 -0.02(-0.61%)
Jan 19, 2024 3.300 3.310 3.194 3.290 416,607 -0.01(-0.30%)
Jan 18, 2024 3.150 3.330 3.130 3.300 552,153 +0.15(+4.76%)
Jan 17, 2024 3.140 3.150 3.015 3.150 808,506 -0.04(-1.25%)
Jan 16, 2024 3.270 3.300 3.145 3.190 859,749 -0.12(-3.63%)
Jan 12, 2024 3.220 3.375 3.200 3.310 860,178 +0.15(+4.75%)
Jan 11, 2024 3.160 3.230 3.105 3.160 395,459 +0.00(+0.00%)
Jan 10, 2024 3.150 3.230 3.145 3.160 450,351 +0.04(+1.28%)
Jan 09, 2024 3.150 3.150 3.095 3.120 433,361 -0.04(-1.27%)
Jan 08, 2024 3.170 3.200 3.130 3.160 762,654 +0.01(+0.32%)
Jan 05, 2024 3.120 3.200 3.100 3.150 554,988 +0.03(+0.96%)
Jan 04, 2024 3.080 3.140 3.050 3.120 460,688 +0.02(+0.65%)
Jan 03, 2024 3.130 3.130 3.025 3.100 592,956 -0.06(-1.90%)
Jan 02, 2024 3.240 3.320 3.160 3.160 442,741 -0.09(-2.77%)
Dec 29, 2023 3.290 3.310 3.220 3.250 356,347 -0.02(-0.61%)
Dec 28, 2023 3.430 3.445 3.270 3.270 857,640 -0.17(-4.94%)
Dec 27, 2023 3.380 3.465 3.350 3.440 927,069 +0.08(+2.38%)
Dec 26, 2023 3.410 3.410 3.320 3.360 160,569 -0.06(-1.75%)
Dec 22, 2023 3.400 3.500 3.350 3.420 489,999 +0.08(+2.40%)
Dec 21, 2023 3.250 3.400 3.230 3.340 626,451 +0.10(+3.09%)
Dec 20, 2023 3.310 3.360 3.180 3.240 690,835 -0.08(-2.41%)
Dec 19, 2023 3.100 3.340 3.020 3.320 659,116 +0.21(+6.75%)
Dec 18, 2023 3.070 3.110 2.945 3.110 725,851 +0.03(+0.97%)
Dec 15, 2023 3.050 3.110 2.965 3.080 619,380 +0.04(+1.32%)
Dec 14, 2023 2.990 3.110 2.930 3.040 697,165 +0.08(+2.70%)
Dec 13, 2023 2.670 2.990 2.640 2.960 1,169,194 +0.29(+10.86%)
Dec 12, 2023 2.670 2.710 2.600 2.670 701,902 -0.01(-0.37%)
Dec 11, 2023 2.810 2.830 2.630 2.680 903,809 -0.13(-4.63%)
Dec 08, 2023 2.810 2.900 2.770 2.810 594,940 -0.03(-1.06%)
Dec 07, 2023 2.930 2.940 2.835 2.840 293,143 -0.08(-2.74%)
Dec 06, 2023 2.940 2.980 2.880 2.920 610,598 -0.02(-0.68%)
Dec 05, 2023 2.990 3.025 2.920 2.940 407,623 -0.07(-2.33%)
Dec 04, 2023 3.050 3.100 2.991 3.010 899,081 -0.07(-2.27%)
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.