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 )

5.620 +0.285 (+5.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 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 31, 2009 0.7392 0.7392 0.7150 0.7150 21,400 -0.02(-2.72%)
Mar 30, 2009 0.7500 0.7500 0.7200 0.7350 3,030 -0.09(-10.91%)
Mar 26, 2009 0.8300 0.8300 0.8250 0.8250 62,500 +0.06(+8.55%)
Mar 24, 2009 0.7600 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Mar 23, 2009 0.7250 0.7750 0.7250 0.7700 52,889 +0.05(+6.21%)
Mar 20, 2009 0.7269 0.7400 0.7250 0.7250 38,146 -0.04(-4.61%)
Mar 19, 2009 0.7500 0.7700 0.7500 0.7600 39,388 +0.04(+5.13%)
Mar 18, 2009 0.6600 0.7229 0.6600 0.7229 113,405 +0.05(+7.90%)
Mar 17, 2009 0.6700 0.6700 0.6700 0.6700 237,740 +0.00(+0.00%)
Mar 16, 2009 0.6700 0.6700 0.6700 0.6700 5,159 +0.05(+7.20%)
Mar 13, 2009 0.6300 0.6250 0.6250 0.6250 436 +0.02(+2.97%)
Mar 12, 2009 0.5867 0.6070 0.5867 0.6070 12,377 +0.03(+5.57%)
Mar 11, 2009 0.5750 0.5750 0.5750 0.5750 2,148 -0.02(-3.36%)
Mar 10, 2009 0.5850 0.5950 0.5823 0.5950 27,916 +0.02(+3.48%)
Mar 09, 2009 0.5795 0.5795 0.5700 0.5750 22,739 -0.03(-4.96%)
Mar 06, 2009 0.6050 0.6050 0.6050 0.6050 2,249 -0.03(-3.97%)
Mar 05, 2009 0.6300 0.6300 0.6300 0.6300 6,768 +0.00(+0.00%)
Mar 04, 2009 0.5800 0.6300 0.5750 0.6300 92,734 +0.09(+16.67%)
Mar 02, 2009 0.5597 0.5597 0.5400 0.5400 13,013 -0.05(-9.24%)
Feb 27, 2009 0.5995 0.6000 0.5950 0.5950 0 +0.00(+0.00%)
Feb 26, 2009 0.5995 0.6000 0.5950 0.5950 81,184 +0.03(+4.39%)
Feb 25, 2009 0.5700 0.5700 0.5700 0.5700 1,500 -0.03(-5.00%)
Feb 24, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 23, 2009 0.5750 0.6000 0.5750 0.6000 30,702 -0.02(-2.44%)
Feb 20, 2009 0.6100 0.6150 0.5850 0.6150 1,006,424 -0.03(-4.65%)
Feb 19, 2009 0.6450 0.6450 0.6450 0.6450 1,000 +0.03(+5.41%)
Feb 18, 2009 0.6119 0.6119 0.6119 0.6119 2,173 +0.00(+0.31%)
Feb 17, 2009 0.6100 0.6100 0.6100 0.6100 400 +0.01(+0.88%)
Feb 13, 2009 0.6047 0.6047 0.6047 0 +0.00(+0.00%)
Feb 12, 2009 0.6047 0.6100 0.6047 0.6047 16,341 -0.05(-6.97%)
Feb 11, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 10, 2009 0.6800 0.6800 0.6500 0.6500 19,137 -0.04(-5.80%)
Feb 09, 2009 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 06, 2009 0.6900 0.6900 0.6900 0.6900 1,000 +0.06(+10.40%)
Feb 05, 2009 0.6300 0.6500 0.6250 0.6250 7,335 +0.05(+7.76%)
Feb 04, 2009 0.5800 0.5800 0.5800 0.5800 200 +0.06(+11.54%)
Feb 03, 2009 0.5500 0.5500 0.5200 0.5200 13,335 -0.04(-7.96%)
Feb 02, 2009 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Jan 30, 2009 0.5750 0.5750 0.5522 0.5650 17,547 -0.03(-4.24%)
Jan 29, 2009 0.5874 0.5900 0.5836 0.5900 1,987,200 -0.02(-3.69%)
Jan 28, 2009 0.6050 0.6126 0.6000 0.6126 300,366 +0.06(+10.38%)
Jan 27, 2009 0.6000 0.6000 0.5550 0.5550 16,844 -0.04(-6.74%)
Jan 26, 2009 0.5951 0.5951 0.5951 0.5951 100,000 +0.03(+6.15%)
Jan 23, 2009 0.5606 0.5606 0.5606 0.5606 10,000 -0.03(-4.42%)
Jan 22, 2009 0.5865 0.5865 0.5865 0.5865 52,100 -0.02(-3.85%)
Jan 21, 2009 0.6000 0.6100 0.6000 0.6100 1,184 -0.01(-1.61%)
Jan 20, 2009 0.6400 0.6400 0.6200 0.6200 3,529 -0.02(-3.13%)
Jan 16, 2009 0.6459 0.6459 0.6400 0.6400 27,675 +0.02(+3.23%)
Jan 15, 2009 0.6000 0.6200 0.6000 0.6200 2,091 +0.01(+1.64%)
Jan 14, 2009 0.6000 0.6200 0.6000 0.6100 3,550 -0.03(-4.69%)
Jan 13, 2009 0.6550 0.6600 0.6400 0.6400 11,974 -0.06(-8.57%)
Jan 08, 2009 0.7000 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jan 07, 2009 0.7500 0.7500 0.7100 0.7100 5,087 -0.08(-10.13%)
Jan 06, 2009 0.7500 0.8000 0.7500 0.7900 15,988 +0.06(+8.22%)
Jan 05, 2009 0.7300 0.7300 0.7300 0.7300 350 +0.06(+9.77%)
Jan 02, 2009 0.6650 0.6650 0.6650 0.6650 4,834 -0.02(-3.62%)
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.