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

(NY: DMYS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 5, 2023 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 (%)
Dec 30, 2022 10.04 10.05 10.04 10.05 94,661 +0.02(+0.15%)
Dec 29, 2022 10.01 10.04 10.01 10.04 19,477 +0.03(+0.25%)
Dec 28, 2022 10.00 10.02 9.990 10.01 122,899 +0.01(+0.10%)
Dec 27, 2022 9.980 10.00 9.980 10.00 68,178 +0.02(+0.20%)
Dec 23, 2022 9.980 9.995 9.980 9.980 243,389 +0.01(+0.05%)
Dec 22, 2022 9.970 9.990 9.970 9.975 630,009 -0.01(-0.05%)
Dec 21, 2022 9.980 9.990 9.980 9.980 63,711 +0.01(+0.05%)
Dec 20, 2022 9.980 10.02 9.970 9.975 35,146 -0.02(-0.15%)
Dec 19, 2022 10.00 10.00 9.960 9.990 55,745 +0.02(+0.20%)
Dec 16, 2022 9.970 9.980 9.970 9.970 4,095 +0.00(+0.00%)
Dec 15, 2022 9.970 9.970 9.960 9.970 48,686 -0.01(-0.10%)
Dec 14, 2022 9.970 9.980 9.970 9.980 2,024 +0.01(+0.10%)
Dec 13, 2022 9.960 9.970 9.960 9.970 25,092 +0.01(+0.10%)
Dec 12, 2022 9.950 9.970 9.950 9.960 14,182 +0.01(+0.10%)
Dec 09, 2022 9.940 9.960 9.940 9.950 638,488 +0.00(+0.05%)
Dec 08, 2022 9.950 9.955 9.940 9.945 98,776 -0.00(-0.05%)
Dec 07, 2022 9.940 9.955 9.940 9.950 310,205 +0.00(+0.00%)
Dec 06, 2022 9.940 9.960 9.940 9.950 235,246 +0.00(+0.00%)
Dec 05, 2022 9.930 9.950 9.930 9.950 6,783 +0.00(+0.05%)
Dec 02, 2022 9.940 9.945 9.940 9.945 47,511 +0.01(+0.05%)
Dec 01, 2022 9.930 9.945 9.921 9.940 41,416 -0.01(-0.10%)
Nov 30, 2022 9.940 9.950 9.935 9.950 204,111 +0.00(+0.00%)
Nov 29, 2022 9.930 9.950 9.930 9.950 90,811 +0.02(+0.20%)
Nov 28, 2022 9.930 9.940 9.925 9.930 79,569 -0.01(-0.10%)
Nov 25, 2022 9.920 9.940 9.920 9.940 3,129 +0.00(+0.00%)
Nov 23, 2022 9.940 9.945 9.925 9.940 93,767 -0.01(-0.10%)
Nov 22, 2022 9.930 9.960 9.930 9.950 38,037 +0.02(+0.20%)
Nov 21, 2022 9.920 9.935 9.915 9.930 56,071 -0.01(-0.05%)
Nov 18, 2022 9.910 9.940 9.910 9.935 32,321 +0.01(+0.10%)
Nov 17, 2022 9.910 9.930 9.910 9.925 38,484 +0.01(+0.10%)
Nov 16, 2022 9.900 9.920 9.900 9.915 79,759 +0.00(+0.05%)
Nov 15, 2022 9.910 9.920 9.905 9.910 58,385 +0.00(+0.00%)
Nov 14, 2022 9.920 9.920 9.900 9.910 74,463 +0.00(+0.00%)
Nov 11, 2022 9.930 9.930 9.900 9.910 60,876 +0.00(+0.05%)
Nov 10, 2022 9.900 9.919 9.900 9.905 944,791 +0.00(+0.05%)
Nov 09, 2022 9.900 9.910 9.900 9.900 14,713 -0.01(-0.15%)
Nov 08, 2022 9.900 9.920 9.900 9.915 15,296 +0.01(+0.15%)
Nov 07, 2022 9.910 9.910 9.900 9.900 69,990 -0.00(-0.05%)
Nov 04, 2022 9.905 9.910 9.900 9.905 4,892 +0.00(+0.05%)
Nov 03, 2022 9.905 9.915 9.890 9.900 75,625 -0.02(-0.20%)
Nov 02, 2022 9.890 9.920 9.890 9.920 8,559 +0.01(+0.10%)
Nov 01, 2022 9.890 9.920 9.890 9.910 65,280 +0.01(+0.05%)
Oct 31, 2022 9.900 9.910 9.890 9.905 18,924 -0.01(-0.05%)
Oct 28, 2022 9.920 9.920 9.900 9.910 12,048 -0.00(-0.00%)
Oct 27, 2022 9.900 9.920 9.900 9.910 28,782 +0.00(+0.00%)
Oct 26, 2022 9.950 9.950 9.910 9.910 25,211 -0.02(-0.15%)
Oct 25, 2022 9.941 9.941 9.920 9.925 20,415 -0.01(-0.15%)
Oct 24, 2022 9.920 9.940 9.920 9.940 18,064 +0.01(+0.10%)
Oct 21, 2022 9.920 9.940 9.920 9.930 8,718 -0.00(-0.04%)
Oct 20, 2022 9.910 9.940 9.910 9.934 22,940 +0.01(+0.14%)
Oct 19, 2022 9.940 9.940 9.900 9.920 385,069 -0.01(-0.10%)
Oct 18, 2022 9.950 9.960 9.910 9.930 142,280 -0.01(-0.10%)
Oct 17, 2022 9.940 9.960 9.920 9.940 33,973 +0.00(+0.00%)
Oct 14, 2022 9.920 9.940 9.910 9.940 28,467 +0.01(+0.10%)
Oct 13, 2022 9.920 9.940 9.910 9.930 31,024 -0.01(-0.05%)
Oct 12, 2022 9.950 9.950 9.914 9.935 86,735 -0.01(-0.15%)
Oct 11, 2022 9.950 9.960 9.950 9.950 33,434 -0.01(-0.10%)
Oct 10, 2022 9.970 9.970 9.950 9.960 355,359 -0.03(-0.30%)
Oct 07, 2022 9.960 10.00 9.950 9.990 98,639 +0.03(+0.25%)
Oct 06, 2022 9.960 9.986 9.960 9.965 23,872 +0.00(+0.05%)
Oct 05, 2022 9.980 10.02 9.960 9.960 22,511 -0.00(-0.05%)
Oct 04, 2022 10.08 10.08 9.960 9.965 67,627 -0.01(-0.10%)
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.