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

Global Atomic Corp (OP: GLATF )

1.750 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:58 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 (%)
Mar 28, 2024 1.640 1.723 1.640 1.695 703,984 +0.08(+5.28%)
Mar 27, 2024 1.620 1.650 1.590 1.610 175,655 -0.02(-1.08%)
Mar 26, 2024 1.650 1.670 1.620 1.627 96,647 -0.03(-1.51%)
Mar 25, 2024 1.820 1.820 1.620 1.653 645,579 -0.10(-5.57%)
Mar 22, 2024 1.790 1.820 1.746 1.750 117,605 -0.03(-1.60%)
Mar 21, 2024 1.858 1.858 1.740 1.778 505,998 +0.01(+0.48%)
Mar 20, 2024 1.670 1.786 1.650 1.770 465,548 +0.15(+9.26%)
Mar 19, 2024 1.590 1.650 1.500 1.620 831,981 +0.03(+1.89%)
Mar 18, 2024 1.900 1.940 1.574 1.590 2,206,152 -0.72(-31.24%)
Mar 15, 2024 2.226 2.333 2.210 2.312 99,415 +0.06(+2.78%)
Mar 14, 2024 2.160 2.260 2.100 2.250 127,656 +0.08(+3.85%)
Mar 13, 2024 2.260 2.280 2.150 2.167 296,307 -0.09(-3.86%)
Mar 12, 2024 2.270 2.300 2.250 2.253 112,073 -0.04(-1.59%)
Mar 11, 2024 2.314 2.410 2.270 2.290 258,864 -0.03(-1.11%)
Mar 08, 2024 2.440 2.460 2.316 2.316 113,648 -0.13(-5.48%)
Mar 07, 2024 2.400 2.470 2.350 2.450 364,714 +0.06(+2.51%)
Mar 06, 2024 2.414 2.460 2.360 2.390 178,414 +0.03(+1.12%)
Mar 05, 2024 2.530 2.530 2.347 2.364 226,609 -0.01(-0.27%)
Mar 04, 2024 2.490 2.510 2.350 2.370 357,284 -0.05(-2.07%)
Mar 01, 2024 2.396 2.484 2.396 2.420 215,990 +0.02(+0.62%)
Feb 29, 2024 2.522 2.536 2.380 2.405 408,393 -0.03(-1.13%)
Feb 28, 2024 2.480 2.540 2.426 2.433 177,501 -0.11(-4.23%)
Feb 27, 2024 2.560 2.571 2.410 2.540 121,877 +0.14(+5.61%)
Feb 26, 2024 2.510 2.510 2.310 2.405 656,724 +0.09(+3.96%)
Feb 23, 2024 2.360 2.377 2.280 2.313 424,506 -0.07(-2.79%)
Feb 22, 2024 2.404 2.465 2.361 2.380 221,483 -0.03(-1.24%)
Feb 21, 2024 2.300 2.420 2.293 2.410 174,174 +0.11(+4.94%)
Feb 20, 2024 2.580 2.580 2.280 2.296 350,090 -0.14(-5.88%)
Feb 16, 2024 2.500 2.500 2.436 2.440 83,191 -0.06(-2.57%)
Feb 15, 2024 2.500 2.525 2.440 2.504 117,833 +0.00(+0.00%)
Feb 14, 2024 2.543 2.595 2.500 2.504 46,713 +0.03(+1.39%)
Feb 13, 2024 2.570 2.570 2.460 2.470 159,557 -0.10(-3.73%)
Feb 12, 2024 2.490 2.590 2.470 2.566 242,488 +0.11(+4.30%)
Feb 09, 2024 2.442 2.520 2.420 2.460 177,118 -0.00(-0.12%)
Feb 08, 2024 2.540 2.540 2.390 2.463 194,882 -0.06(-2.57%)
Feb 07, 2024 2.408 2.540 2.400 2.528 75,220 +0.12(+5.03%)
Feb 06, 2024 2.450 2.477 2.400 2.407 228,733 -0.04(-1.76%)
Feb 05, 2024 2.560 2.600 2.400 2.450 210,160 -0.13(-4.91%)
Feb 02, 2024 2.618 2.660 2.550 2.576 161,005 -0.06(-2.41%)
Feb 01, 2024 2.440 2.660 2.440 2.640 314,686 +0.18(+7.32%)
Jan 31, 2024 2.580 2.600 2.410 2.460 817,348 -0.06(-2.38%)
Jan 30, 2024 2.580 2.614 2.510 2.520 796,445 -0.02(-0.94%)
Jan 29, 2024 2.450 2.600 2.450 2.544 189,058 +0.04(+1.76%)
Jan 26, 2024 2.480 2.570 2.440 2.500 213,657 +0.02(+0.81%)
Jan 25, 2024 2.385 2.560 2.370 2.480 520,241 +0.08(+3.33%)
Jan 24, 2024 2.632 2.695 2.370 2.400 848,021 -0.24(-9.09%)
Jan 23, 2024 2.710 2.710 2.537 2.640 235,335 +0.07(+2.72%)
Jan 22, 2024 2.820 2.860 2.550 2.570 433,821 -0.28(-9.82%)
Jan 19, 2024 2.820 2.887 2.700 2.850 229,910 +0.00(+0.00%)
Jan 18, 2024 2.750 2.853 2.748 2.850 131,924 +0.06(+1.97%)
Jan 17, 2024 2.850 2.850 2.700 2.795 165,104 -0.02(-0.53%)
Jan 16, 2024 2.820 2.874 2.753 2.810 633,963 +0.14(+5.24%)
Jan 12, 2024 2.400 2.680 2.360 2.670 386,422 +0.29(+12.18%)
Jan 11, 2024 2.320 2.395 2.270 2.380 274,077 +0.11(+4.85%)
Jan 10, 2024 2.330 2.389 2.270 2.270 396,187 -0.04(-1.73%)
Jan 09, 2024 2.125 2.370 2.100 2.310 459,131 +0.19(+8.96%)
Jan 08, 2024 2.150 2.150 2.072 2.120 224,759 -0.01(-0.47%)
Jan 05, 2024 2.130 2.150 2.100 2.130 433,426 +0.01(+0.47%)
Jan 04, 2024 2.061 2.150 2.061 2.120 163,524 +0.04(+1.92%)
Jan 03, 2024 2.070 2.120 2.042 2.080 296,186 +0.00(+0.00%)
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.