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: 3:50 PM EDT, May 30, 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 (%)
Feb 28, 2022 0.5708 0 -0.00(-0.61%)
Feb 23, 2022 0.5743 0 +0.03(+5.98%)
Feb 17, 2022 0.5419 0 +0.03(+5.33%)
Feb 15, 2022 0.5145 0 +0.01(+2.55%)
Feb 14, 2022 0.5017 0.5017 0.5017 0.5017 701,855 +0.01(+1.35%)
Feb 11, 2022 0.4950 0.4950 0.4950 0.4950 135,414 +0.00(+0.00%)
Feb 09, 2022 0.4950 0 -0.02(-2.98%)
Feb 08, 2022 0.5102 0.5102 0.5102 0.5102 12,958 +0.03(+5.92%)
Feb 07, 2022 0.4817 0.4817 0.4817 0.4817 2,004 +0.00(+0.44%)
Feb 04, 2022 0.4750 0.4796 0.4750 0.4796 9,896 +0.00(+0.97%)
Feb 02, 2022 0.4750 0.4750 0.4750 0.4750 13,200 +0.01(+2.19%)
Feb 01, 2022 0.4648 0.4648 0.4648 0.4648 100 +0.02(+3.47%)
Jan 31, 2022 0.4629 0.4629 0.4492 0.4492 6,915 -0.03(-5.43%)
Jan 27, 2022 0.4750 0 -0.01(-1.47%)
Jan 25, 2022 0.4821 0 -0.04(-6.86%)
Jan 24, 2022 0.5176 0.5176 0.5176 0.5176 2,000 +0.00(+0.06%)
Jan 19, 2022 0.5173 0 -0.01(-1.17%)
Jan 18, 2022 0.5234 0.5234 0.5217 0.5234 2,595 +0.02(+3.30%)
Jan 13, 2022 0.5067 0 -0.01(-1.31%)
Jan 12, 2022 0.5031 0.5134 0.5031 0.5134 5,625 +0.01(+1.16%)
Jan 07, 2022 0.5075 0.5075 0.5075 0 -0.02(-4.25%)
Jan 06, 2022 0.5194 0.5530 0.4991 0.5300 94,541 +0.03(+5.26%)
Jan 05, 2022 0.5124 0.5124 0.5035 0.5035 3,500 +0.00(+0.70%)
Dec 29, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 27, 2021 0.5100 0.5100 0.5100 0 +0.01(+1.35%)
Dec 22, 2021 0.5032 0.5032 0.5032 0 +0.00(+0.64%)
Dec 21, 2021 0.5031 0.5122 0.5000 0.5000 25,770 -0.01(-2.48%)
Dec 20, 2021 0.4826 0.5127 0.4826 0.5127 9,250 +0.03(+6.81%)
Dec 16, 2021 0.4800 0.4800 0.4800 0 -0.01(-2.32%)
Dec 09, 2021 0.4914 0.4914 0.4914 0 -0.03(-5.45%)
Dec 07, 2021 0.5197 0.5197 0.5197 0 -0.00(-0.80%)
Dec 02, 2021 0.5239 0.5239 0.5239 0 -0.01(-1.32%)
Dec 01, 2021 0.5309 0.5309 0.5309 0.5309 160 -0.06(-10.14%)
Nov 29, 2021 0.5908 0.5908 0.5908 50 +0.02(+3.12%)
Nov 24, 2021 0.5729 0.5729 0.5729 0 -0.03(-4.85%)
Nov 23, 2021 0.5976 0.6021 0.5976 0.6021 3,500 -0.02(-3.35%)
Nov 18, 2021 0.6230 0.6230 0.6230 52 +0.00(+0.48%)
Nov 17, 2021 0.6200 0.6200 0.6200 0.6200 200 +0.02(+3.33%)
Nov 15, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 12, 2021 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.33%)
Nov 11, 2021 0.5940 0.5980 0.5786 0.5980 9,500 +0.02(+4.00%)
Nov 08, 2021 0.5750 0.5750 0.5750 0 +0.02(+2.81%)
Nov 05, 2021 0.5593 0.5593 0.5593 0.5593 1,620 +0.00(+0.13%)
Nov 04, 2021 0.5586 0.5586 0.5586 0.5586 710 -0.03(-4.35%)
Nov 03, 2021 0.5840 0.5840 0.5840 0.5840 2,000 -0.01(-2.36%)
Oct 29, 2021 0.5981 0.5981 0.5981 0 +0.01(+2.52%)
Oct 28, 2021 0.5834 0.5834 0.5834 0.5834 2,500 +0.01(+2.35%)
Oct 27, 2021 0.5711 0.5700 0.5700 0.5700 4,300 -0.02(-3.49%)
Oct 26, 2021 0.5906 0.5906 0.5906 0.5906 5,050 +0.01(+1.27%)
Oct 18, 2021 0.5832 0.5832 0.5832 0 +0.01(+2.32%)
Oct 15, 2021 0.5700 0.5700 0.5700 0.5700 4,030 +0.02(+3.64%)
Oct 07, 2021 0.5500 0.5500 0.5500 0 -0.03(-5.27%)
Oct 05, 2021 0.5806 0.5806 0.5806 0 +0.07(+13.87%)
Oct 01, 2021 0.5099 0.5099 0.5099 0 -0.00(-0.47%)
Sep 30, 2021 0.5123 0.5123 0.5123 0.5123 508 -0.10(-15.67%)
Sep 17, 2021 0.6075 0.6075 0.6075 0 +0.01(+1.90%)
Sep 13, 2021 0.5962 0.5962 0.5962 0 -0.02(-2.85%)
Sep 09, 2021 0.6137 0.6137 0.6137 0 -0.02(-2.93%)
Sep 02, 2021 0.6322 0.6322 0.6322 0 +0.04(+6.45%)
Aug 31, 2021 0.5939 0.5939 0.5939 0 +0.02(+4.19%)
Aug 26, 2021 0.5700 0.5700 0.5700 0 -0.01(-1.32%)
Aug 24, 2021 0.5776 0.5776 0.5776 0 +0.02(+3.87%)
Aug 23, 2021 0.5561 0.5561 0.5561 0.5561 19,000 -0.04(-7.04%)
Aug 16, 2021 0.5982 0.5982 0.5982 0 +0.03(+5.17%)
Aug 12, 2021 0.5688 0.5688 0.5688 0 +0.01(+1.26%)
Aug 11, 2021 0.5762 0.5762 0.5617 0.5617 600 -0.02(-4.16%)
Aug 10, 2021 0.5861 0.5861 0.5861 0.5861 55,040 -0.00(-0.27%)
Aug 04, 2021 0.5877 0.5877 0.5877 0 -0.00(-0.56%)
Jul 30, 2021 0.5910 0.5910 0.5910 0 -0.01(-1.76%)
Jul 29, 2021 0.6016 0.6016 0.6016 0.6016 200 -0.01(-1.30%)
Jul 28, 2021 0.6200 0.6200 0.6095 0.6095 98,616 -0.02(-2.50%)
Jul 27, 2021 0.6600 0.6600 0.6251 0.6251 14,000 -0.04(-5.65%)
Jul 16, 2021 0.6625 0.6625 0.6625 0 -0.01(-1.12%)
Jul 14, 2021 0.6700 0.6700 0.6700 0 -0.00(-0.13%)
Jul 08, 2021 0.6709 0.6709 0.6709 0 +0.05(+7.64%)
Jun 29, 2021 0.6233 0.6233 0.6233 0 +0.00(+0.53%)
Jun 22, 2021 0.6200 0.6200 0.6200 0 -0.01(-1.43%)
Jun 18, 2021 0.6290 0.6290 0.6290 0 -0.03(-4.70%)
Jun 17, 2021 0.6696 0.6696 0.6600 0.6600 12,790 -0.03(-4.35%)
Jun 16, 2021 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
Jun 15, 2021 0.6900 0.6900 0.6900 0.6900 18,000 -0.01(-0.88%)
Jun 14, 2021 0.6981 0.6981 0.6961 0.6961 2,900 -0.04(-5.98%)
Jun 11, 2021 0.7404 0.7404 0.7404 0.7404 21,204 -0.00(-0.34%)
Jun 10, 2021 0.7429 0.7429 0.7215 0.7429 3,423 +0.04(+6.28%)
Jun 08, 2021 0.6990 0.6990 0.6990 0 -0.05(-6.17%)
Jun 07, 2021 0.7250 0.7450 0.7250 0.7450 8,110 +0.03(+3.73%)
Jun 03, 2021 0.7182 0.7182 0.7182 0 +0.02(+3.55%)
Jun 02, 2021 0.6936 0.6936 0.6936 0.6936 2,000 +0.04(+5.59%)
Jun 01, 2021 0.6770 0.6770 0.6569 0.6569 9,650 -0.00(-0.68%)
May 28, 2021 0.6614 0.6614 0.6614 0.6614 500 -0.02(-3.45%)
May 27, 2021 0.6658 0.6850 0.6658 0.6850 2,000 +0.03(+4.63%)
May 26, 2021 0.6547 0.6547 0.6547 0.6547 444 +0.00(+0.72%)
May 25, 2021 0.5660 0.6500 0.5660 0.6500 3,380 +0.01(+1.94%)
May 24, 2021 0.6376 0.6376 0.6376 0.6376 25,000 -0.01(-2.06%)
May 21, 2021 0.6440 0.6510 0.6405 0.6510 2,750 +0.02(+2.84%)
May 19, 2021 0.6330 0.6330 0.6330 0 +0.01(+2.05%)
May 14, 2021 0.6203 0.6203 0.6203 0 -0.01(-2.28%)
May 13, 2021 0.6348 0.6348 0.6348 0.6348 38,000 -0.00(-0.31%)
May 11, 2021 0.6368 0.6368 0.6368 0 -0.02(-3.25%)
May 10, 2021 0.6582 0.6582 0.6563 0.6582 31,700 -0.02(-3.11%)
May 07, 2021 0.6793 0.6793 0.6572 0.6793 544 +0.02(+2.68%)
May 05, 2021 0.6616 0.6616 0.6616 24,000 -0.03(-3.84%)
May 04, 2021 0.6540 0.6880 0.6540 0.6880 1,200 +0.06(+8.79%)
May 03, 2021 0.6600 0.6600 0.6324 0.6324 25,000 +0.03(+4.36%)
Apr 30, 2021 0.6080 0.6080 0.6060 0.6060 8,000 -0.04(-6.05%)
Apr 29, 2021 0.6450 0.6450 0.6450 0.6450 4,000 -0.03(-4.44%)
Apr 28, 2021 0.6750 0.6750 0.6750 0.6750 100 +0.05(+8.29%)
Apr 21, 2021 0.6233 0.6233 0.6233 0 -0.05(-6.97%)
Apr 16, 2021 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Apr 14, 2021 0.6500 0.6500 0.6500 0 +0.03(+4.00%)
Apr 13, 2021 0.6250 0.6250 0.6250 0.6250 1,795 +0.01(+0.81%)
Apr 12, 2021 0.6200 0.6200 0.6200 0.6200 6,000 -0.02(-3.58%)
Apr 09, 2021 0.6500 0.6500 0.6357 0.6430 10,000 -0.04(-6.54%)
Apr 08, 2021 0.6700 0.6880 0.6370 0.6880 36,500 +0.04(+6.83%)
Apr 06, 2021 0.6440 0.6440 0.6440 0 +0.00(+0.63%)
Apr 05, 2021 0.6200 0.6400 0.6200 0.6400 10,000 -0.01(-1.54%)
Apr 01, 2021 0.6500 0.6500 0.6500 0.6500 100 +0.01(+1.09%)
Mar 31, 2021 0.6200 0.6430 0.6200 0.6430 25,560 +0.01(+1.42%)
Mar 30, 2021 0.6350 0.6350 0.6100 0.6340 35,600 -0.01(-0.94%)
Mar 26, 2021 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Mar 24, 2021 0.6700 0.6700 0.6700 0 -0.01(-0.89%)
Mar 23, 2021 0.6760 0.6760 0.6760 0.6760 18,500 -0.00(-0.59%)
Mar 22, 2021 0.6850 0.6850 0.6800 0.6800 2,795 +0.03(+4.94%)
Mar 19, 2021 0.6500 0.6500 0.6470 0.6480 26,100 -0.02(-3.57%)
Mar 17, 2021 0.6720 0.6720 0.6720 0 -0.06(-8.57%)
Mar 16, 2021 0.7350 0.7350 0.7350 0.7350 10,000 +0.06(+8.17%)
Mar 15, 2021 0.7310 0.7310 0.6795 0.6795 9,090 -0.07(-9.28%)
Mar 11, 2021 0.7490 0.7490 0.7490 0 +0.00(+0.27%)
Mar 10, 2021 0.7470 0.7470 0.7470 0.7470 111 +0.05(+6.71%)
Mar 05, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 04, 2021 0.7000 0.7000 0.7000 0.7000 8,104 -0.07(-9.09%)
Mar 03, 2021 0.7700 0.7700 0.7700 0.7700 460 -0.01(-1.41%)
Mar 02, 2021 0.7000 0.7810 0.7000 0.7810 25,684 -0.02(-2.98%)
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.