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

Grupo Mexico Sa B Sh (OP: GMBXF )

6.272 -0.098 (-1.54%)
Streaming Delayed Price Updated: 3:40 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 30, 2007 4.700 4.700 4.600 4.700 10,200 +0.05(+1.08%)
Mar 29, 2007 4.650 4.650 4.450 4.650 20,900 +0.10(+2.20%)
Mar 28, 2007 4.550 4.550 4.400 4.550 397,500 -0.05(-1.09%)
Mar 27, 2007 4.600 4.600 4.300 4.600 3,953 +0.25(+5.75%)
Mar 26, 2007 4.350 4.550 4.350 4.350 12,400 -0.05(-1.14%)
Mar 23, 2007 4.400 4.600 4.380 4.400 31,830 -0.18(-3.93%)
Mar 22, 2007 4.580 4.670 4.550 4.580 15,200 +0.08(+1.78%)
Mar 21, 2007 4.500 4.650 4.500 4.500 5,000 -0.05(-1.10%)
Mar 20, 2007 4.550 4.550 4.150 4.550 134,010 +0.20(+4.60%)
Mar 19, 2007 4.350 4.350 4.150 4.350 3,000 +0.00(+0.00%)
Mar 16, 2007 4.350 4.350 4.200 4.350 5,400 +0.00(+0.00%)
Mar 15, 2007 4.350 4.350 4.250 4.350 4,500 +0.27(+6.62%)
Mar 14, 2007 4.080 4.180 4.050 4.080 2,100 -0.42(-9.33%)
Mar 13, 2007 4.400 4.500 4.200 4.500 5,850 +0.10(+2.27%)
Mar 12, 2007 4.400 4.400 4.300 4.400 2,238 +0.20(+4.76%)
Mar 09, 2007 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Mar 08, 2007 4.200 4.350 4.200 4.200 12,200 +0.15(+3.70%)
Mar 07, 2007 4.050 4.050 4.050 4.050 500 +0.05(+1.25%)
Mar 06, 2007 4.000 4.200 4.000 4.000 36,700 +0.05(+1.27%)
Mar 05, 2007 3.950 3.990 3.950 3.950 5,800 -0.28(-6.62%)
Mar 02, 2007 4.400 4.300 4.050 4.230 23,000 -0.17(-3.86%)
Mar 01, 2007 4.400 4.400 4.300 4.400 9,350 +0.10(+2.33%)
Feb 28, 2007 4.300 4.350 4.150 4.300 12,500 -0.07(-1.60%)
Feb 27, 2007 4.370 4.370 4.100 4.370 14,700 -0.28(-6.02%)
Feb 26, 2007 4.650 4.650 4.450 4.650 22,050 +0.05(+1.09%)
Feb 23, 2007 4.600 4.850 4.600 4.600 42,195 +0.05(+1.10%)
Feb 22, 2007 4.550 4.800 4.550 4.550 68,440 +0.05(+1.11%)
Feb 21, 2007 4.500 4.600 4.400 4.500 26,250 +0.10(+2.27%)
Feb 20, 2007 4.400 4.500 4.330 4.400 35,150 -0.08(-1.79%)
Feb 16, 2007 4.480 4.490 4.350 4.480 5,400 +0.03(+0.67%)
Feb 15, 2007 4.450 4.510 4.400 4.450 56,440 -0.05(-1.11%)
Feb 14, 2007 4.500 4.550 4.350 4.500 9,410 +0.20(+4.65%)
Feb 13, 2007 4.300 4.300 4.150 4.300 3,220 +0.16(+3.86%)
Feb 12, 2007 4.166 4.150 4.000 4.140 51,670 -0.03(-0.63%)
Feb 09, 2007 4.166 4.198 4.166 4.166 15,000 +0.02(+0.40%)
Feb 08, 2007 4.150 4.250 4.000 4.150 80,629 +0.10(+2.47%)
Feb 07, 2007 4.050 4.100 4.050 4.050 23,000 -0.15(-3.57%)
Feb 06, 2007 4.200 4.200 4.050 4.200 53,700 +0.00(+0.00%)
Feb 05, 2007 4.200 4.250 4.050 4.200 37,633 +0.10(+2.44%)
Feb 02, 2007 4.100 4.250 4.100 4.100 190,160 -0.16(-3.76%)
Feb 01, 2007 4.260 4.300 4.100 4.260 23,670 +0.06(+1.43%)
Jan 31, 2007 4.200 4.200 4.000 4.200 6,365 +0.10(+2.44%)
Jan 30, 2007 4.100 4.150 3.950 4.100 16,000 +0.20(+5.13%)
Jan 29, 2007 3.900 4.100 3.900 3.900 22,071 -0.10(-2.50%)
Jan 26, 2007 4.000 4.050 4.000 4.000 19,620 +0.15(+3.90%)
Jan 25, 2007 3.850 4.050 3.850 3.850 57,861 -0.05(-1.28%)
Jan 24, 2007 3.900 4.000 3.850 3.900 33,750 +0.05(+1.30%)
Jan 23, 2007 3.850 3.850 3.520 3.850 74,350 +0.15(+4.05%)
Jan 22, 2007 3.700 3.700 3.550 3.700 35,800 -0.05(-1.33%)
Jan 19, 2007 3.750 3.750 3.560 3.750 164,155 +0.05(+1.35%)
Jan 18, 2007 3.700 3.700 3.500 3.700 30,000 +0.04(+1.09%)
Jan 17, 2007 3.660 3.660 3.640 3.660 16,000 +0.01(+0.27%)
Jan 16, 2007 3.650 3.650 3.590 3.650 22,900 +0.04(+1.25%)
Jan 12, 2007 3.605 3.700 3.500 3.605 65,600 +0.10(+3.00%)
Jan 11, 2007 3.500 3.650 3.450 3.500 9,000 -0.10(-2.78%)
Jan 10, 2007 3.600 3.600 3.450 3.600 20,500 +0.10(+2.86%)
Jan 09, 2007 3.500 3.500 3.400 3.500 17,000 +0.15(+4.48%)
Jan 08, 2007 3.350 3.500 3.350 3.350 14,150 +0.01(+0.30%)
Jan 05, 2007 3.340 3.340 3.250 3.340 6,000 -0.01(-0.30%)
Jan 04, 2007 3.550 3.500 3.350 3.350 10,760 -0.20(-5.63%)
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.