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

Grupo Mexico Sa B Sh (OP: GMBXF )

6.272 -0.098 (-1.54%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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 (%)
Nov 30, 2006 3.620 3.620 3.550 3.620 13,800 +0.07(+1.97%)
Nov 29, 2006 3.550 3.650 3.500 3.550 55,700 +0.10(+2.90%)
Nov 28, 2006 3.450 3.480 3.450 3.450 13,200 -0.06(-1.71%)
Nov 27, 2006 3.510 3.600 3.450 3.510 29,687 -0.09(-2.50%)
Nov 24, 2006 3.600 3.600 3.600 3.600 600 +0.08(+2.42%)
Nov 22, 2006 3.515 3.600 3.450 3.515 85,535 +0.08(+2.47%)
Nov 21, 2006 3.430 3.500 3.350 3.430 172,735 +0.18(+5.55%)
Nov 20, 2006 3.250 3.500 3.200 3.250 24,101 +0.00(+0.00%)
Nov 17, 2006 3.250 3.400 3.250 3.250 195,070 -0.15(-4.41%)
Nov 16, 2006 3.400 3.520 3.400 3.400 24,900 -0.10(-2.86%)
Nov 15, 2006 3.500 3.500 3.350 3.500 184,721 +0.00(+0.00%)
Nov 14, 2006 3.500 3.550 3.500 3.500 5,000 +0.13(+3.86%)
Nov 13, 2006 3.370 3.550 3.370 3.370 22,000 -0.18(-5.07%)
Nov 10, 2006 3.550 3.650 3.500 3.550 57,900 -0.15(-4.05%)
Nov 09, 2006 3.700 3.750 3.700 3.700 4,000 +0.05(+1.37%)
Nov 08, 2006 3.650 3.700 3.550 3.650 73,579 +0.05(+1.39%)
Nov 07, 2006 3.600 3.750 3.600 3.600 2,650 +0.15(+4.35%)
Nov 06, 2006 3.450 3.660 3.450 3.450 100,065 +0.05(+1.47%)
Nov 03, 2006 3.400 3.450 3.400 3.400 60,000 +0.10(+3.03%)
Nov 02, 2006 3.300 3.300 3.300 3.300 165,500 -0.10(-2.94%)
Nov 01, 2006 3.400 3.400 3.400 3.400 1,500 -0.13(-3.68%)
Oct 31, 2006 3.530 3.550 3.400 3.530 43,771 +0.18(+5.37%)
Oct 30, 2006 3.350 3.550 3.350 3.350 10,600 -0.30(-8.22%)
Oct 27, 2006 3.650 3.650 3.450 3.650 21,822 +0.20(+5.80%)
Oct 26, 2006 3.450 3.650 3.450 3.450 28,000 -0.10(-2.82%)
Oct 25, 2006 3.550 3.550 3.550 3.550 12,000 -0.05(-1.39%)
Oct 24, 2006 3.600 3.600 3.500 3.600 7,500 +0.05(+1.41%)
Oct 23, 2006 3.550 3.561 3.450 3.550 45,380 +0.00(+0.00%)
Oct 20, 2006 3.550 3.550 3.450 3.550 9,000 +0.15(+4.41%)
Oct 19, 2006 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
Oct 18, 2006 3.400 3.400 3.400 3.400 4,550 +0.00(+0.00%)
Oct 17, 2006 3.400 3.400 3.400 3.400 4,000 +0.00(+0.00%)
Oct 16, 2006 3.400 3.400 3.400 3.400 2,300 -0.05(-1.45%)
Oct 13, 2006 3.450 3.450 3.250 3.450 4,086 +0.35(+11.29%)
Oct 12, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 11, 2006 3.100 3.100 3.100 3.100 14,698 +0.00(+0.00%)
Oct 10, 2006 3.100 3.200 3.084 3.100 7,951 +0.09(+2.86%)
Oct 09, 2006 3.014 3.150 3.000 3.014 32,725 -0.03(-0.86%)
Oct 06, 2006 3.040 3.040 3.040 3.040 3,530 +0.04(+1.33%)
Oct 05, 2006 3.000 3.000 2.950 3.000 2,070 +0.10(+3.45%)
Oct 04, 2006 2.900 2.900 2.900 2.900 3,500 -0.15(-4.92%)
Oct 03, 2006 3.050 3.050 3.050 3.050 2,000 -0.15(-4.69%)
Oct 02, 2006 3.200 3.200 3.050 3.200 2,100 +0.00(+0.00%)
Sep 29, 2006 3.200 3.200 3.200 3.200 1,000 +0.05(+1.59%)
Sep 28, 2006 3.150 3.200 3.020 3.150 80,800 +0.00(+0.00%)
Sep 27, 2006 3.150 3.150 3.150 3.150 3,072 +0.07(+2.27%)
Sep 26, 2006 2.900 3.100 2.900 3.080 98,207 +0.18(+6.21%)
Sep 25, 2006 2.900 2.900 2.800 2.900 52,000 -0.02(-0.68%)
Sep 22, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 21, 2006 2.920 2.920 2.920 2.920 26,700 -0.03(-1.02%)
Sep 20, 2006 2.950 2.950 2.950 2.950 355 -0.05(-1.67%)
Sep 19, 2006 3.000 3.200 3.000 3.000 2,600 -0.20(-6.25%)
Sep 18, 2006 3.200 3.200 3.150 3.200 4,800 +0.15(+4.92%)
Sep 15, 2006 3.050 3.150 3.050 3.050 1,140 -0.05(-1.61%)
Sep 14, 2006 3.100 3.200 3.100 3.100 9,250 -0.05(-1.59%)
Sep 13, 2006 3.150 3.150 2.950 3.150 16,774 +0.15(+5.00%)
Sep 12, 2006 3.000 3.150 2.950 3.000 50,100 -0.13(-4.15%)
Sep 11, 2006 3.130 3.150 2.900 3.130 10,170 -0.17(-5.15%)
Sep 08, 2006 3.300 3.350 3.150 3.300 26,769 -0.02(-0.60%)
Sep 06, 2006 3.320 3.400 3.320 3.320 10,612 -0.03(-0.90%)
Sep 05, 2006 3.350 3.400 3.250 3.350 117,305 +0.05(+1.52%)
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.