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

Dhx Media Varbl Vtg (NQ: DHXM )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 1.610 1.750 1.600 1.670 77,200 +0.06(+3.73%)
Dec 28, 2018 1.630 1.680 1.610 1.610 89,600 -0.02(-1.23%)
Dec 27, 2018 1.770 1.770 1.570 1.630 135,577 -0.12(-6.86%)
Dec 26, 2018 1.700 1.830 1.700 1.750 77,021 +0.10(+6.06%)
Dec 24, 2018 1.760 1.810 1.630 1.650 162,100 -0.10(-5.71%)
Dec 21, 2018 1.710 1.980 1.660 1.750 173,200 +0.08(+4.79%)
Dec 20, 2018 1.810 1.890 1.660 1.670 140,954 -0.15(-8.24%)
Dec 19, 2018 2.000 2.030 1.810 1.820 139,668 -0.13(-6.67%)
Dec 18, 2018 2.050 2.135 1.900 1.950 134,908 -0.10(-4.88%)
Dec 17, 2018 2.180 2.240 2.000 2.050 160,972 -0.09(-4.21%)
Dec 14, 2018 2.070 2.260 1.960 2.140 350,700 +0.05(+2.39%)
Dec 13, 2018 2.230 2.310 2.029 2.090 295,291 -0.14(-6.28%)
Dec 12, 2018 2.100 2.290 2.050 2.230 159,909 +0.13(+6.19%)
Dec 11, 2018 2.410 2.450 2.100 2.100 241,634 -0.31(-12.86%)
Dec 10, 2018 2.670 2.684 2.350 2.410 159,108 -0.28(-10.41%)
Dec 07, 2018 2.570 2.750 2.480 2.690 123,800 +0.11(+4.26%)
Dec 06, 2018 2.610 2.745 2.510 2.580 129,654 -0.07(-2.64%)
Dec 04, 2018 2.690 2.730 2.570 2.650 436,700 -0.04(-1.49%)
Dec 03, 2018 2.680 2.780 2.610 2.690 513,793 +0.04(+1.51%)
Nov 30, 2018 2.640 2.710 2.610 2.650 510,600 +0.00(+0.00%)
Nov 29, 2018 2.520 2.690 2.490 2.650 575,099 +0.10(+3.92%)
Nov 28, 2018 2.540 2.560 2.450 2.550 416,516 +0.01(+0.39%)
Nov 27, 2018 2.490 2.540 2.360 2.540 293,930 +0.05(+2.01%)
Nov 26, 2018 2.460 2.510 2.320 2.490 229,501 -0.07(-2.73%)
Nov 23, 2018 2.390 2.570 2.390 2.560 83,300 +0.18(+7.56%)
Nov 21, 2018 2.380 2.380 2.380 0 +0.10(+4.39%)
Nov 20, 2018 2.300 2.300 2.180 2.280 72,181 -0.02(-0.87%)
Nov 19, 2018 2.310 2.380 2.300 2.300 46,857 +0.00(+0.00%)
Nov 16, 2018 2.180 2.300 2.110 2.300 70,000 +0.13(+5.99%)
Nov 15, 2018 2.370 2.370 2.080 2.170 119,293 -0.06(-2.69%)
Nov 14, 2018 2.070 2.270 2.070 2.230 121,690 +0.06(+2.76%)
Nov 13, 2018 2.080 2.170 2.010 2.170 282,448 +0.26(+13.61%)
Nov 12, 2018 1.960 2.070 1.900 1.910 95,200 -0.15(-7.28%)
Nov 09, 2018 1.850 2.080 1.850 2.060 150,800 +0.06(+3.00%)
Nov 08, 2018 2.120 2.143 1.990 2.000 145,739 -0.10(-4.76%)
Nov 07, 2018 2.190 2.190 2.080 2.100 142,641 +0.05(+2.44%)
Nov 06, 2018 2.140 2.140 2.050 2.050 186,148 -0.05(-2.38%)
Nov 05, 2018 2.080 2.100 2.030 2.100 86,850 +0.04(+1.94%)
Nov 02, 2018 2.000 2.090 1.980 2.060 70,200 +0.06(+3.00%)
Nov 01, 2018 1.810 2.100 1.810 2.000 150,895 +0.14(+7.53%)
Oct 31, 2018 1.790 1.870 1.790 1.860 72,278 +0.04(+2.20%)
Oct 30, 2018 1.820 1.830 1.745 1.820 104,790 +0.00(+0.00%)
Oct 29, 2018 1.770 1.830 1.770 1.820 133,336 +0.00(+0.00%)
Oct 26, 2018 1.740 1.820 1.670 1.820 53,600 +0.08(+4.60%)
Oct 25, 2018 1.660 1.740 1.623 1.740 38,670 +0.05(+2.96%)
Oct 24, 2018 1.690 1.760 1.678 1.690 40,808 -0.01(-0.59%)
Oct 23, 2018 1.540 1.720 1.460 1.700 146,124 +0.16(+10.39%)
Oct 22, 2018 1.690 1.700 1.520 1.540 70,217 -0.09(-5.52%)
Oct 19, 2018 1.540 1.650 1.510 1.630 121,700 +0.09(+5.84%)
Oct 18, 2018 1.580 1.590 1.460 1.540 63,266 +0.04(+2.67%)
Oct 17, 2018 1.570 1.570 1.496 1.500 37,828 -0.08(-5.06%)
Oct 16, 2018 1.600 1.610 1.530 1.580 134,893 -0.02(-1.25%)
Oct 15, 2018 1.620 1.620 1.560 1.600 168,098 -0.02(-1.23%)
Oct 12, 2018 1.650 1.690 1.590 1.620 178,100 -0.03(-1.82%)
Oct 11, 2018 1.610 1.690 1.590 1.650 167,548 +0.05(+3.12%)
Oct 10, 2018 1.740 1.740 1.600 1.600 215,432 -0.16(-9.09%)
Oct 09, 2018 1.720 1.780 1.550 1.760 278,307 +0.03(+1.73%)
Oct 08, 2018 1.670 1.750 1.670 1.730 95,861 +0.08(+4.85%)
Oct 05, 2018 1.640 1.650 1.550 1.650 346,700 +0.05(+3.12%)
Oct 04, 2018 1.550 1.690 1.490 1.600 348,240 +0.05(+3.23%)
Oct 03, 2018 1.430 1.700 1.430 1.550 277,758 +0.11(+7.64%)
Oct 02, 2018 1.540 1.576 1.410 1.440 241,166 -0.11(-6.93%)
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.