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

VCI Global Limited - Ordinary Share (NQ: VCIG )

0.6999 -0.0591 (-7.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2024 1.090 1.090 1.040 1.050 203,537 -0.03(-2.78%)
Feb 28, 2024 1.090 1.100 1.060 1.080 128,417 +0.02(+1.89%)
Feb 27, 2024 1.090 1.095 1.060 1.060 154,093 +0.00(+0.00%)
Feb 26, 2024 1.100 1.120 1.060 1.060 217,635 -0.03(-2.75%)
Feb 23, 2024 1.120 1.160 1.060 1.090 253,422 -0.07(-6.03%)
Feb 22, 2024 1.260 1.260 1.130 1.160 590,673 -0.10(-7.94%)
Feb 21, 2024 1.280 1.370 1.130 1.260 10,551,665 +0.14(+12.50%)
Feb 20, 2024 1.080 1.223 1.020 1.120 370,653 +0.06(+5.66%)
Feb 16, 2024 1.150 1.180 1.060 1.060 305,516 -0.13(-10.92%)
Feb 15, 2024 1.200 1.310 1.130 1.190 579,022 -0.13(-9.85%)
Feb 14, 2024 1.210 1.450 1.050 1.320 1,477,253 +0.07(+5.60%)
Feb 13, 2024 1.810 2.110 1.180 1.250 26,047,500 +0.19(+18.08%)
Feb 12, 2024 1.020 1.120 1.010 1.059 79,877 -0.03(-2.88%)
Feb 09, 2024 0.9600 1.260 0.9350 1.090 728,923 +0.16(+16.58%)
Feb 08, 2024 0.8200 0.9400 0.8174 0.9350 193,107 +0.12(+14.63%)
Feb 07, 2024 0.8700 0.8950 0.8050 0.8157 82,157 -0.06(-7.20%)
Feb 06, 2024 0.8750 0.9000 0.8503 0.8790 104,649 -0.01(-1.24%)
Feb 05, 2024 0.9300 0.9695 0.8321 0.8900 108,255 -0.02(-2.20%)
Feb 02, 2024 0.9000 0.9400 0.8900 0.9100 67,848 +0.01(+1.11%)
Feb 01, 2024 0.8800 0.9496 0.8805 0.9000 50,320 +0.02(+2.28%)
Jan 31, 2024 0.8500 0.9380 0.8500 0.8799 242,956 -0.05(-5.39%)
Jan 30, 2024 0.9300 1.010 0.8750 0.9300 178,048 -0.02(-2.11%)
Jan 29, 2024 0.9700 0.9800 0.9208 0.9500 112,743 -0.02(-2.20%)
Jan 26, 2024 1.020 1.040 0.9700 0.9714 137,099 -0.06(-6.14%)
Jan 25, 2024 1.030 1.060 0.9900 1.035 156,916 +0.00(+0.49%)
Jan 24, 2024 1.100 1.130 1.030 1.030 202,526 -0.07(-6.36%)
Jan 23, 2024 1.050 1.220 1.050 1.100 172,656 -0.04(-3.51%)
Jan 22, 2024 1.010 1.150 1.010 1.140 256,008 +0.13(+12.87%)
Jan 19, 2024 1.030 1.050 0.9912 1.010 124,824 -0.04(-3.81%)
Jan 18, 2024 1.060 1.100 1.025 1.050 132,106 -0.03(-2.78%)
Jan 17, 2024 1.130 1.150 0.9800 1.080 385,713 -0.08(-6.90%)
Jan 16, 2024 1.230 1.425 1.100 1.160 529,441 -0.25(-17.73%)
Jan 12, 2024 1.000 1.450 0.9625 1.410 3,183,896 -0.15(-9.62%)
Jan 11, 2024 1.810 2.028 1.500 1.560 432,793 -0.31(-16.58%)
Jan 10, 2024 1.840 1.980 1.805 1.870 73,457 +0.03(+1.63%)
Jan 09, 2024 1.970 2.000 1.830 1.840 80,693 -0.22(-10.68%)
Jan 08, 2024 2.000 2.118 1.950 2.060 55,546 +0.02(+0.98%)
Jan 05, 2024 1.870 2.060 1.850 2.040 62,732 +0.17(+9.09%)
Jan 04, 2024 2.090 2.090 1.850 1.870 91,286 -0.11(-5.56%)
Jan 03, 2024 2.160 2.170 1.980 1.980 88,354 -0.16(-7.48%)
Jan 02, 2024 2.260 2.260 2.120 2.140 71,066 -0.12(-5.31%)
Dec 29, 2023 2.251 2.280 2.200 2.260 67,582 +0.02(+0.89%)
Dec 28, 2023 2.250 2.350 2.200 2.240 67,599 +0.04(+1.82%)
Dec 27, 2023 2.230 2.300 2.160 2.200 59,977 +0.00(+0.00%)
Dec 26, 2023 2.219 2.295 2.200 2.200 42,240 -0.03(-1.35%)
Dec 22, 2023 2.250 2.291 2.200 2.230 52,671 -0.04(-1.76%)
Dec 21, 2023 2.260 2.329 2.240 2.270 94,425 +0.02(+0.89%)
Dec 20, 2023 2.300 2.320 2.200 2.250 98,743 +0.01(+0.45%)
Dec 19, 2023 2.340 2.360 2.160 2.240 161,360 -0.14(-5.88%)
Dec 18, 2023 2.500 2.580 2.280 2.380 165,012 -0.06(-2.46%)
Dec 15, 2023 2.460 2.562 2.420 2.440 120,161 -0.02(-0.81%)
Dec 14, 2023 2.410 2.900 2.410 2.460 1,192,920 +0.17(+7.42%)
Dec 13, 2023 2.420 2.426 2.270 2.290 101,841 -0.07(-2.97%)
Dec 12, 2023 2.460 2.493 2.360 2.360 95,888 -0.09(-3.67%)
Dec 11, 2023 2.570 2.844 2.430 2.450 159,103 -0.27(-9.93%)
Dec 08, 2023 2.540 2.812 2.450 2.720 102,164 +0.11(+4.21%)
Dec 07, 2023 2.500 2.630 2.450 2.610 41,447 +0.04(+1.56%)
Dec 06, 2023 2.500 2.660 2.440 2.570 74,444 +0.12(+4.90%)
Dec 05, 2023 2.580 2.580 2.380 2.450 83,340 -0.11(-4.30%)
Dec 04, 2023 2.760 2.840 2.510 2.560 83,732 -0.14(-5.19%)
Dec 01, 2023 2.610 2.850 2.610 2.700 67,357 +0.02(+0.75%)
Nov 30, 2023 2.930 3.000 2.650 2.680 124,209 -0.15(-5.30%)
Nov 29, 2023 2.950 3.200 2.760 2.830 136,059 -0.01(-0.35%)
Nov 28, 2023 3.130 3.670 2.506 2.840 507,974 -0.26(-8.39%)
Nov 27, 2023 2.910 3.130 2.880 3.100 54,135 +0.15(+5.08%)
Nov 24, 2023 2.920 2.960 2.864 2.950 15,277 +0.08(+2.79%)
Nov 22, 2023 2.830 3.100 2.830 2.870 97,501 -0.03(-1.03%)
Nov 21, 2023 2.850 3.020 2.850 2.900 67,968 +0.04(+1.40%)
Nov 20, 2023 2.900 3.000 2.860 2.860 90,098 +0.00(+0.00%)
Nov 17, 2023 2.830 2.989 2.800 2.860 48,160 +0.00(+0.00%)
Nov 16, 2023 2.960 3.100 2.840 2.860 103,125 -0.19(-6.23%)
Nov 15, 2023 2.980 3.150 2.860 3.050 185,084 +0.20(+7.02%)
Nov 14, 2023 2.930 3.070 2.765 2.850 86,303 -0.01(-0.35%)
Nov 13, 2023 2.990 3.170 2.830 2.860 73,527 -0.21(-6.84%)
Nov 10, 2023 3.000 3.180 2.910 3.070 78,701 +0.17(+5.86%)
Nov 09, 2023 3.160 3.294 2.900 2.900 57,909 -0.20(-6.45%)
Nov 08, 2023 3.350 3.350 3.061 3.100 49,188 -0.02(-0.64%)
Nov 07, 2023 2.970 3.350 2.940 3.120 82,717 +0.11(+3.65%)
Nov 06, 2023 3.240 3.280 3.010 3.010 43,103 -0.17(-5.35%)
Nov 03, 2023 2.850 3.217 2.810 3.180 87,477 +0.32(+11.19%)
Nov 02, 2023 2.980 3.030 2.814 2.860 75,222 -0.04(-1.38%)
Nov 01, 2023 3.350 3.420 2.850 2.900 96,688 -0.48(-14.20%)
Oct 31, 2023 3.170 3.710 3.165 3.380 175,082 +0.25(+7.99%)
Oct 30, 2023 3.050 3.181 2.851 3.130 81,361 +0.41(+15.07%)
Oct 27, 2023 2.770 3.050 2.720 2.720 73,068 -0.02(-0.73%)
Oct 26, 2023 2.780 2.960 2.610 2.740 111,726 +0.02(+0.74%)
Oct 25, 2023 2.670 2.800 2.600 2.720 26,982 +0.11(+4.21%)
Oct 24, 2023 2.470 2.836 2.400 2.610 64,678 +0.20(+8.30%)
Oct 23, 2023 2.510 2.570 2.320 2.410 44,694 -0.11(-4.37%)
Oct 20, 2023 2.680 2.750 2.500 2.520 103,904 -0.22(-8.03%)
Oct 19, 2023 2.980 2.980 2.500 2.740 112,042 -0.20(-6.80%)
Oct 18, 2023 2.820 2.970 2.800 2.940 54,681 +0.02(+0.68%)
Oct 17, 2023 3.250 3.250 2.920 2.920 111,620 -0.35(-10.70%)
Oct 16, 2023 3.320 3.400 3.220 3.270 95,327 -0.15(-4.39%)
Oct 13, 2023 3.560 3.560 3.300 3.420 47,765 -0.08(-2.29%)
Oct 12, 2023 3.530 3.550 3.350 3.500 60,127 -0.03(-0.85%)
Oct 11, 2023 3.700 3.750 3.460 3.530 63,975 -0.16(-4.34%)
Oct 10, 2023 3.540 3.750 3.470 3.690 68,420 +0.15(+4.24%)
Oct 09, 2023 3.660 3.660 3.330 3.540 109,754 -0.12(-3.28%)
Oct 06, 2023 3.560 3.760 3.500 3.660 53,978 -0.01(-0.27%)
Oct 05, 2023 3.840 3.870 3.620 3.670 67,535 -0.25(-6.38%)
Oct 04, 2023 4.080 4.289 3.730 3.920 92,921 -0.06(-1.51%)
Oct 03, 2023 3.810 3.980 3.800 3.980 44,365 +0.16(+4.19%)
Oct 02, 2023 3.750 3.900 3.660 3.820 41,958 +0.12(+3.24%)
Sep 29, 2023 3.560 3.945 3.560 3.700 61,254 -0.01(-0.27%)
Sep 28, 2023 3.610 3.799 3.580 3.710 38,569 +0.03(+0.82%)
Sep 27, 2023 3.600 3.840 3.600 3.680 86,578 +0.22(+6.36%)
Sep 26, 2023 3.450 3.700 3.310 3.460 68,034 +0.10(+2.98%)
Sep 25, 2023 3.540 3.500 3.360 3.360 130,731 -0.28(-7.69%)
Sep 22, 2023 3.780 4.009 3.580 3.640 124,850 -0.20(-5.21%)
Sep 21, 2023 3.860 3.931 3.700 3.840 75,081 -0.13(-3.27%)
Sep 20, 2023 4.040 4.120 3.820 3.970 46,994 -0.15(-3.64%)
Sep 19, 2023 3.890 4.150 3.890 4.120 169,362 +0.15(+3.78%)
Sep 18, 2023 4.140 4.140 3.905 3.970 54,010 -0.17(-4.11%)
Sep 15, 2023 3.940 4.140 3.670 4.140 150,423 +0.20(+5.08%)
Sep 14, 2023 4.200 4.395 3.824 3.940 181,092 -0.30(-7.08%)
Sep 13, 2023 4.610 4.950 4.050 4.240 227,656 -0.40(-8.62%)
Sep 12, 2023 5.000 5.100 4.450 4.640 150,786 -0.21(-4.33%)
Sep 11, 2023 4.780 4.850 356,161 +0.82(+20.34%)
Sep 06, 2023 4.030 0 -0.13(-3.12%)
Sep 05, 2023 4.030 4.440 4.000 4.160 250,458 +0.05(+1.22%)
Sep 01, 2023 4.210 4.335 4.030 4.110 234,694 -0.07(-1.67%)
Aug 31, 2023 5.490 5.490 4.110 4.180 612,598 -1.48(-26.15%)
Aug 30, 2023 4.700 5.670 4.620 5.660 1,043,631 +1.02(+21.98%)
Aug 29, 2023 4.090 4.880 4.090 4.640 730,592 +0.50(+11.94%)
Aug 28, 2023 4.540 4.638 4.020 4.145 344,595 -0.55(-11.62%)
Aug 25, 2023 5.680 5.890 4.650 4.690 871,637 -0.78(-14.26%)
Aug 24, 2023 6.450 6.680 5.300 5.470 2,419,563 -1.43(-20.72%)
Aug 23, 2023 5.540 9.350 5.250 6.900 68,533,680 +3.15(+83.80%)
Aug 22, 2023 4.000 4.260 3.700 3.754 108,310 -0.41(-9.76%)
Aug 21, 2023 4.490 4.880 4.050 4.160 391,486 +0.06(+1.46%)
Aug 18, 2023 3.530 4.490 3.454 4.100 341,450 +0.50(+13.89%)
Aug 17, 2023 3.300 4.040 3.140 3.600 368,231 +0.37(+11.46%)
Aug 16, 2023 3.280 3.630 3.130 3.230 152,427 -0.21(-6.10%)
Aug 15, 2023 3.180 4.100 3.180 3.440 211,823 -0.44(-11.34%)
Aug 14, 2023 3.450 4.700 3.400 3.880 3,508,372 +0.56(+16.87%)
Aug 11, 2023 2.700 3.550 2.700 3.320 372,097 +0.62(+22.96%)
Aug 10, 2023 2.890 2.970 2.660 2.700 41,355 -0.22(-7.53%)
Aug 09, 2023 2.750 2.960 2.750 2.920 53,046 +0.12(+4.29%)
Aug 08, 2023 2.910 2.910 2.750 2.800 48,158 -0.17(-5.72%)
Aug 07, 2023 2.890 3.090 2.760 2.970 61,188 +0.02(+0.68%)
Aug 04, 2023 3.130 3.260 2.940 2.950 102,138 -0.23(-7.23%)
Aug 03, 2023 3.010 3.220 3.010 3.180 82,258 +0.11(+3.58%)
Aug 02, 2023 3.270 3.400 3.070 3.070 92,561 -0.30(-8.77%)
Aug 01, 2023 3.280 3.470 3.220 3.365 135,225 -0.02(-0.74%)
Jul 31, 2023 3.200 3.410 3.200 3.390 49,974 +0.12(+3.67%)
Jul 28, 2023 3.270 3.430 3.220 3.270 74,150 -0.06(-1.80%)
Jul 27, 2023 3.430 3.622 3.240 3.330 91,661 -0.17(-4.86%)
Jul 26, 2023 3.190 3.550 3.190 3.500 84,429 +0.25(+7.69%)
Jul 25, 2023 3.530 3.540 3.240 3.250 119,280 -0.35(-9.72%)
Jul 24, 2023 3.900 3.990 3.490 3.600 226,504 -0.20(-5.26%)
Jul 21, 2023 3.610 3.840 3.420 3.800 163,598 +0.24(+6.74%)
Jul 20, 2023 3.330 3.690 3.330 3.560 146,270 +0.17(+5.01%)
Jul 19, 2023 3.390 3.570 3.261 3.390 141,598 -0.07(-2.02%)
Jul 18, 2023 3.480 3.650 3.389 3.460 140,749 -0.08(-2.26%)
Jul 17, 2023 3.570 3.780 3.370 3.540 207,269 +0.30(+9.26%)
Jul 14, 2023 3.630 3.684 3.150 3.240 251,497 -0.46(-12.43%)
Jul 13, 2023 3.630 3.800 3.580 3.700 136,540 -0.07(-1.86%)
Jul 12, 2023 4.000 4.184 3.620 3.770 327,259 -0.27(-6.68%)
Jul 11, 2023 4.260 4.375 4.000 4.040 321,442 -0.29(-6.70%)
Jul 10, 2023 4.480 4.755 4.250 4.330 257,524 -0.22(-4.84%)
Jul 07, 2023 4.420 4.663 4.350 4.550 198,195 +0.12(+2.71%)
Jul 06, 2023 4.550 4.620 4.333 4.430 184,178 -0.23(-4.94%)
Jul 05, 2023 5.020 5.110 4.580 4.660 188,341 -0.51(-9.86%)
Jul 03, 2023 5.110 5.180 4.790 5.170 135,361 -0.11(-2.08%)
Jun 30, 2023 5.550 5.550 5.110 5.280 206,980 -0.36(-6.38%)
Jun 29, 2023 5.780 6.089 5.281 5.640 398,718 -0.04(-0.70%)
Jun 28, 2023 5.560 6.119 5.311 5.680 473,153 +0.06(+1.07%)
Jun 27, 2023 6.469 6.628 5.041 5.620 937,947 -1.06(-15.84%)
Jun 26, 2023 6.019 7.736 5.920 6.678 5,854,324 +0.61(+10.03%)
Jun 23, 2023 6.678 6.788 5.660 6.069 2,882,648 -0.61(-9.12%)
Jun 22, 2023 4.772 7.826 4.772 6.678 26,097,434 +1.73(+34.88%)
Jun 21, 2023 5.670 6.069 4.642 4.951 4,262,197 -2.29(-31.59%)
Jun 20, 2023 3.793 11.30 3.564 7.237 118,305,640 +4.41(+156.18%)
Jun 16, 2023 2.965 3.194 2.456 2.825 9,607,608 +0.43(+17.92%)
Jun 15, 2023 2.326 2.575 2.326 2.396 64,321 -1.80(-42.86%)
May 08, 2023 4.133 6.508 3.893 4.193 4,723,924 +0.28(+7.14%)
May 05, 2023 4.133 4.871 3.594 3.913 888,752 +0.20(+5.38%)
May 04, 2023 4.991 5.051 3.604 3.713 360,339 -1.58(-29.81%)
May 03, 2023 7.537 7.846 4.861 5.291 776,388 -11.69(-68.84%)
May 02, 2023 2.625 24.16 2.625 16.98 3,072,122 +14.35(+546.77%)
May 01, 2023 2.356 2.885 2.356 2.625 67,718 +0.19(+7.79%)
Apr 28, 2023 2.396 2.505 2.096 2.436 86,823 +0.04(+1.67%)
Apr 27, 2023 2.176 2.446 2.176 2.396 141,949 +0.03(+1.27%)
Apr 26, 2023 1.757 2.516 1.757 2.366 429,682 +0.47(+24.74%)
Apr 25, 2023 1.527 1.976 1.527 1.897 213,612 +0.25(+15.15%)
Apr 24, 2023 1.986 1.986 1.567 1.647 196,451 -0.32(-16.24%)
Apr 21, 2023 2.735 2.890 1.777 1.967 2,218,064 -0.07(-3.43%)
Apr 20, 2023 2.086 2.575 1.857 2.036 467,356 +0.06(+3.03%)
Apr 19, 2023 1.996 2.086 1.847 1.976 87,568 +0.08(+4.21%)
Apr 18, 2023 2.116 2.116 1.877 1.897 131,089 -0.29(-13.24%)
Apr 17, 2023 2.595 2.595 2.096 2.186 156,620 -0.37(-14.45%)
Apr 14, 2023 3.993 4.024 2.451 2.555 945,623 -1.69(-39.76%)
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.