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

(OP: LTMAY )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 0.6094 0.6094 0.5900 0.5987 36,060 -0.01(-1.69%)
Feb 28, 2024 0.5950 0.6200 0.5791 0.6090 303,016 +0.02(+3.22%)
Feb 27, 2024 0.5950 0.5950 0.5790 0.5900 437,484 -0.00(-0.32%)
Feb 26, 2024 0.5903 0.6000 0.5880 0.5919 216,892 -0.02(-2.58%)
Feb 23, 2024 0.6051 0.6250 0.5800 0.6076 343,512 -0.01(-1.83%)
Feb 22, 2024 0.6100 0.6200 0.5700 0.6189 372,177 +0.01(+2.13%)
Feb 21, 2024 0.5700 0.6100 0.5700 0.6060 378,955 +0.02(+2.71%)
Feb 20, 2024 0.5700 0.5900 0.5500 0.5900 419,893 +0.02(+3.51%)
Feb 16, 2024 0.5800 0.5800 0.5699 0.5700 137,496 -0.01(-1.72%)
Feb 15, 2024 0.5800 0.5800 0.5600 0.5800 102,340 +0.01(+1.58%)
Feb 14, 2024 0.5880 0.6000 0.5700 0.5710 238,156 -0.02(-3.22%)
Feb 13, 2024 0.5750 0.6000 0.5750 0.5900 112,153 +0.01(+1.72%)
Feb 12, 2024 0.5800 0.6000 0.5740 0.5800 201,459 -0.01(-1.69%)
Feb 09, 2024 0.6000 0.6000 0.5810 0.5900 130,812 -0.01(-1.26%)
Feb 08, 2024 0.5870 0.5989 0.5870 0.5975 77,062 +0.01(+1.17%)
Feb 07, 2024 0.6174 0.6198 0.5870 0.5906 119,154 -0.02(-3.97%)
Feb 06, 2024 0.6150 0.6200 0.6150 0.6150 63,330 -0.00(-0.32%)
Feb 05, 2024 0.6150 0.6200 0.6050 0.6170 286,381 +0.01(+1.15%)
Feb 02, 2024 0.6000 0.6150 0.6000 0.6100 197,514 +0.00(+0.00%)
Feb 01, 2024 0.6000 0.6100 0.6000 0.6100 427,519 +0.00(+0.00%)
Jan 31, 2024 0.6050 0.6100 0.5850 0.6100 322,088 +0.01(+1.67%)
Jan 30, 2024 0.6000 0.6100 0.5900 0.6000 64,995 +0.00(+0.00%)
Jan 29, 2024 0.6000 0.6200 0.5913 0.6000 230,939 +0.00(+0.00%)
Jan 26, 2024 0.5926 0.6250 0.5856 0.6000 420,560 +0.01(+1.68%)
Jan 25, 2024 0.6100 0.6100 0.5803 0.5901 206,092 +0.01(+0.87%)
Jan 24, 2024 0.5862 0.6000 0.5750 0.5850 223,018 +0.01(+2.61%)
Jan 23, 2024 0.5700 0.6000 0.5700 0.5701 307,540 -0.01(-1.71%)
Jan 22, 2024 0.5685 0.6050 0.5500 0.5800 210,869 -0.02(-3.01%)
Jan 19, 2024 0.5950 0.6050 0.5500 0.5980 471,343 +0.01(+1.36%)
Jan 18, 2024 0.5700 0.6000 0.5601 0.5900 355,085 +0.04(+8.04%)
Jan 17, 2024 0.5200 0.5461 0.5110 0.5461 77,330 +0.01(+1.13%)
Jan 16, 2024 0.5500 0.5654 0.5150 0.5400 1,069,107 -0.03(-5.26%)
Jan 12, 2024 0.5900 0.5900 0.5600 0.5700 143,388 -0.01(-1.72%)
Jan 11, 2024 0.6000 0.6050 0.5750 0.5800 167,784 -0.01(-1.94%)
Jan 10, 2024 0.5800 0.6050 0.5800 0.5915 122,418 +0.01(+1.98%)
Jan 09, 2024 0.6000 0.6000 0.5700 0.5800 297,659 -0.01(-1.69%)
Jan 08, 2024 0.5900 0.6290 0.5900 0.5900 370,737 -0.01(-1.22%)
Jan 05, 2024 0.6000 0.6290 0.5973 0.5973 194,341 -0.02(-2.48%)
Jan 04, 2024 0.6200 0.6200 0.5950 0.6125 59,924 -0.01(-1.21%)
Jan 03, 2024 0.5901 0.6300 0.5901 0.6200 564,127 +0.02(+3.39%)
Jan 02, 2024 0.5900 0.6250 0.5900 0.5997 200,329 +0.01(+1.64%)
Dec 29, 2023 0.6000 0.6038 0.5600 0.5900 79,768 -0.03(-4.52%)
Dec 28, 2023 0.5600 0.6200 0.5600 0.6179 1,119,992 +0.04(+6.53%)
Dec 27, 2023 0.5800 0.6000 0.5700 0.5800 248,801 -0.02(-2.85%)
Dec 26, 2023 0.6100 0.6200 0.5889 0.5970 135,685 -0.01(-2.13%)
Dec 22, 2023 0.6200 0.6200 0.5889 0.6100 125,735 -0.01(-1.61%)
Dec 21, 2023 0.6000 0.6300 0.5600 0.6200 116,910 +0.02(+3.33%)
Dec 20, 2023 0.5700 0.6036 0.5650 0.6000 150,158 -0.03(-4.76%)
Dec 19, 2023 0.5700 0.6300 0.5604 0.6300 375,642 +0.03(+5.00%)
Dec 18, 2023 0.5749 0.6395 0.5200 0.6000 300,658 +0.00(+0.50%)
Dec 15, 2023 0.5276 0.6091 0.5200 0.5970 298,273 +0.06(+11.55%)
Dec 14, 2023 0.4900 0.5352 0.4850 0.5352 236,405 +0.04(+7.04%)
Dec 13, 2023 0.4810 0.5000 0.4810 0.5000 158,168 +0.00(+0.20%)
Dec 12, 2023 0.4980 0.5000 0.4810 0.4990 270,789 +0.01(+2.04%)
Dec 11, 2023 0.4820 0.5100 0.4810 0.4890 185,141 -0.02(-4.12%)
Dec 08, 2023 0.5200 0.5300 0.4950 0.5100 414,907 -0.01(-1.92%)
Dec 07, 2023 0.5350 0.5400 0.5200 0.5200 264,303 -0.02(-2.80%)
Dec 06, 2023 0.5500 0.5500 0.5200 0.5350 65,051 -0.01(-0.93%)
Dec 05, 2023 0.5520 0.5600 0.5400 0.5400 201,608 -0.02(-3.57%)
Dec 04, 2023 0.5700 0.5700 0.5520 0.5600 132,952 -0.00(-0.88%)
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.