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

(CSE: XPHY )

N/A UNCHANGED
Last Price Updated: 3:47 PM EST, Nov 11, 2022 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 29, 2019 0.8100 0.8500 0.8000 0.8500 201,644 +0.04(+4.94%)
Nov 28, 2019 0.8500 0.8500 0.8100 0.8100 93,124 -0.04(-4.71%)
Nov 27, 2019 0.9000 0.9000 0.8500 0.8500 173,501 -0.03(-3.41%)
Nov 26, 2019 0.9500 0.9500 0.8700 0.8800 250,969 -0.09(-9.28%)
Nov 25, 2019 1.030 1.030 0.9700 0.9700 86,700 -0.03(-3.00%)
Nov 22, 2019 1.020 1.020 0.9700 1.000 93,599 -0.01(-0.99%)
Nov 21, 2019 1.040 1.040 1.010 1.010 26,220 -0.04(-3.81%)
Nov 20, 2019 1.040 1.100 0.9700 1.050 403,155 +0.05(+5.00%)
Nov 19, 2019 1.050 1.050 0.9000 1.000 245,654 -0.01(-0.99%)
Nov 18, 2019 1.020 1.050 1.000 1.010 68,685 +0.01(+1.00%)
Nov 15, 2019 0.8900 1.020 0.8500 1.000 116,541 +0.11(+12.36%)
Nov 14, 2019 0.8700 0.8900 0.8700 0.8900 106,600 +0.04(+4.71%)
Nov 13, 2019 0.9000 0.9000 0.8200 0.8500 112,500 -0.03(-3.41%)
Nov 12, 2019 0.9000 0.9000 0.8700 0.8800 146,800 +0.00(+0.00%)
Nov 11, 2019 0.8300 0.8900 0.8300 0.8800 98,533 +0.05(+6.02%)
Nov 08, 2019 0.8300 0.8300 0.8300 0.8300 3,000 +0.00(+0.00%)
Nov 07, 2019 0.8000 0.8300 0.7900 0.8300 33,000 +0.03(+3.75%)
Nov 06, 2019 0.8000 0.8000 0.8000 0.8000 16,980 +0.00(+0.00%)
Nov 05, 2019 0.8300 0.8300 0.8000 0.8000 99,466 -0.02(-2.44%)
Nov 04, 2019 0.7900 0.8300 0.7300 0.8200 236,711 +0.05(+6.49%)
Nov 01, 2019 0.8300 0.8600 0.7700 0.7700 100,000 -0.05(-6.10%)
Oct 31, 2019 0.9500 0.9500 0.7900 0.8200 90,779 -0.15(-15.46%)
Oct 30, 2019 1.000 1.000 0.9600 0.9700 129,090 -0.03(-3.00%)
Oct 29, 2019 1.030 1.030 1.000 1.000 48,600 -0.05(-4.76%)
Oct 28, 2019 1.140 1.140 1.050 1.050 37,400 -0.10(-8.70%)
Oct 25, 2019 1.180 1.180 1.150 1.150 69,200 -0.03(-2.54%)
Oct 24, 2019 1.180 1.180 1.180 1.180 1,000 -0.02(-1.67%)
Oct 23, 2019 1.170 1.200 1.130 1.200 20,500 +0.03(+2.56%)
Oct 22, 2019 1.170 1.170 1.170 1.170 1,000 -0.03(-2.50%)
Oct 21, 2019 1.240 1.240 1.200 1.200 11,550 -0.06(-4.76%)
Oct 18, 2019 1.220 1.260 1.200 1.260 20,980 +0.00(+0.00%)
Oct 17, 2019 1.280 1.280 1.250 1.260 11,400 -0.02(-1.56%)
Oct 16, 2019 1.250 1.290 1.250 1.280 23,900 +0.04(+3.23%)
Oct 15, 2019 1.260 1.260 1.240 1.240 1,480 -0.03(-2.36%)
Oct 11, 2019 1.270 1.270 1.270 0 -0.02(-1.55%)
Oct 09, 2019 1.290 1.290 1.290 0 +0.01(+0.78%)
Oct 08, 2019 1.290 1.290 1.280 1.280 2,900 +0.00(+0.00%)
Oct 07, 2019 1.280 1.300 1.280 1.280 10,800 -0.02(-1.54%)
Oct 04, 2019 1.300 1.300 1.280 1.300 29,550 +0.00(+0.00%)
Oct 03, 2019 1.300 1.300 1.300 1.300 6,000 +0.00(+0.00%)
Oct 02, 2019 1.300 1.350 1.280 1.300 44,699 +0.00(+0.00%)
Oct 01, 2019 1.300 1.300 1.280 1.300 33,000 +0.00(+0.00%)
Sep 30, 2019 1.290 1.300 1.280 1.300 8,100 +0.00(+0.00%)
Sep 27, 2019 1.300 1.300 1.290 1.300 15,750 +0.02(+1.56%)
Sep 26, 2019 1.300 1.300 1.280 1.280 2,300 -0.02(-1.54%)
Sep 25, 2019 1.300 1.310 1.300 1.300 10,823 +0.00(+0.00%)
Sep 24, 2019 1.300 1.300 1.300 1.300 4,800 +0.00(+0.00%)
Sep 23, 2019 1.300 1.340 1.300 1.300 28,800 +0.00(+0.00%)
Sep 20, 2019 1.290 1.300 1.280 1.300 63,400 +0.01(+0.78%)
Sep 19, 2019 1.290 1.300 1.230 1.290 47,429 +0.00(+0.00%)
Sep 18, 2019 1.290 1.300 1.270 1.290 42,020 +0.01(+0.78%)
Sep 17, 2019 1.300 1.300 1.280 1.280 22,200 -0.02(-1.54%)
Sep 16, 2019 1.300 1.350 1.300 1.300 80,999 +0.00(+0.00%)
Sep 13, 2019 1.300 1.310 1.260 1.300 34,070 +0.00(+0.00%)
Sep 12, 2019 1.320 1.320 1.300 1.300 34,457 -0.02(-1.52%)
Sep 11, 2019 1.330 1.330 1.310 1.320 46,900 +0.01(+0.76%)
Sep 10, 2019 1.330 1.330 1.280 1.310 81,150 +0.00(+0.00%)
Sep 09, 2019 1.380 1.380 1.310 1.310 73,500 -0.03(-2.24%)
Sep 06, 2019 1.360 1.370 1.330 1.340 67,154 -0.01(-0.74%)
Sep 05, 2019 1.330 1.350 1.250 1.350 85,285 +0.00(+0.00%)
Sep 04, 2019 1.360 1.390 1.340 1.350 65,854 -0.04(-2.88%)
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.