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

Ten Sixty Four Ltd (OP: MDSMF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 6, 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 (%)
Dec 30, 2011 4.440 4.680 4.440 4.680 690 +0.13(+2.86%)
Dec 29, 2011 4.550 4.550 4.300 4.550 10,085 -0.21(-4.41%)
Dec 28, 2011 4.830 4.830 4.500 4.760 3,125 -0.09(-1.86%)
Dec 27, 2011 4.820 4.850 4.820 4.850 295 +0.15(+3.19%)
Dec 22, 2011 4.700 4.700 4.700 4.700 0 -0.29(-5.81%)
Dec 20, 2011 4.990 4.990 4.990 4.990 0 +0.54(+12.13%)
Dec 19, 2011 4.530 4.800 4.450 4.450 17,172 -0.35(-7.29%)
Dec 16, 2011 4.950 4.950 4.800 4.800 2,360 -0.15(-3.03%)
Dec 15, 2011 4.960 4.960 4.950 4.950 1,830 +0.20(+4.21%)
Dec 14, 2011 4.780 5.030 4.730 4.750 5,885 -0.26(-5.19%)
Dec 13, 2011 4.800 5.350 4.800 5.010 6,524 -0.24(-4.57%)
Dec 12, 2011 5.430 5.430 5.250 5.250 1,800 +0.00(+0.00%)
Dec 09, 2011 5.440 5.500 5.250 5.250 87,269 -0.35(-6.25%)
Dec 08, 2011 5.670 5.670 5.600 5.600 84,576 -0.30(-5.08%)
Dec 07, 2011 5.900 5.900 5.900 5.900 82,937 -0.10(-1.67%)
Dec 06, 2011 6.000 6.000 6.000 6.000 82,067 +0.04(+0.67%)
Dec 05, 2011 6.210 6.210 5.960 5.960 84,957 -0.36(-5.70%)
Dec 02, 2011 6.070 6.320 6.070 6.320 82,967 +0.44(+7.48%)
Dec 01, 2011 5.880 5.880 5.880 5.880 1,123 -0.08(-1.34%)
Nov 30, 2011 5.950 6.050 5.820 5.960 9,530 +0.46(+8.36%)
Nov 29, 2011 5.500 5.500 5.500 5.500 500 -0.60(-9.84%)
Nov 28, 2011 5.460 6.100 5.430 6.100 2,440 +0.88(+16.86%)
Nov 25, 2011 5.220 5.220 5.220 5.220 850 -0.12(-2.25%)
Nov 23, 2011 5.400 5.410 5.150 5.340 5,600 -0.51(-8.72%)
Nov 22, 2011 5.730 5.850 5.730 5.850 1,950 -0.15(-2.50%)
Nov 21, 2011 6.040 6.040 5.760 6.000 16,270 -0.25(-4.00%)
Nov 18, 2011 6.260 6.500 5.990 6.250 6,438 -0.24(-3.70%)
Nov 17, 2011 6.580 6.580 6.490 6.490 4,690 -0.15(-2.26%)
Nov 16, 2011 6.660 6.800 6.620 6.640 11,590 -0.21(-3.07%)
Nov 15, 2011 6.860 6.860 6.600 6.850 2,750 +0.50(+7.87%)
Nov 14, 2011 6.840 7.200 6.350 6.350 4,350 -0.35(-5.22%)
Nov 11, 2011 6.800 7.020 6.700 6.700 26,985 -0.21(-3.04%)
Nov 10, 2011 7.060 7.100 6.910 6.910 27,750 -0.29(-4.03%)
Nov 09, 2011 7.340 7.340 7.200 7.200 27,100 -0.16(-2.17%)
Nov 07, 2011 7.360 7.360 7.360 7.360 25,000 +0.01(+0.14%)
Nov 04, 2011 7.130 7.350 7.130 7.350 1,357 +0.22(+3.09%)
Nov 03, 2011 6.820 7.250 6.820 7.130 1,368 +0.38(+5.63%)
Nov 02, 2011 7.030 7.030 6.750 6.750 2,250 +0.30(+4.65%)
Nov 01, 2011 6.850 6.850 6.450 6.450 2,905 -0.70(-9.79%)
Oct 31, 2011 7.150 7.150 7.150 7.150 1,100 -0.30(-4.03%)
Oct 28, 2011 7.360 7.450 7.360 7.450 2,890 +0.07(+0.95%)
Oct 27, 2011 7.360 7.650 7.360 7.380 2,554 +0.06(+0.82%)
Oct 26, 2011 7.320 7.320 7.320 7.320 2,970 +0.20(+2.81%)
Oct 25, 2011 7.120 7.120 7.120 7.120 1,500 +0.10(+1.42%)
Oct 24, 2011 7.230 7.230 7.020 7.020 600 +0.10(+1.45%)
Oct 21, 2011 6.920 6.920 6.920 6.920 2,200 +0.03(+0.44%)
Oct 20, 2011 6.930 6.930 6.890 6.890 2,500 -0.26(-3.64%)
Oct 19, 2011 7.500 7.500 7.150 7.150 1,600 -0.47(-6.17%)
Oct 17, 2011 7.620 7.620 7.620 0 +0.22(+2.97%)
Oct 13, 2011 7.400 7.400 7.400 7.400 0 -0.12(-1.60%)
Oct 12, 2011 7.520 7.520 7.520 7.520 130 +0.19(+2.59%)
Oct 11, 2011 7.330 7.340 7.330 7.330 2,640 +0.53(+7.79%)
Oct 07, 2011 6.800 6.800 6.800 0 -0.10(-1.45%)
Oct 06, 2011 6.600 6.920 6.600 6.900 2,230 +0.33(+5.02%)
Oct 05, 2011 6.570 6.570 6.570 6.570 700 +0.20(+3.14%)
Oct 04, 2011 6.370 6.380 6.370 6.370 4,191 +0.30(+4.94%)
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.