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 31, 2022 5.860 6.000 5.860 6.000 20,252 +0.36(+6.29%)
Mar 30, 2022 5.950 5.950 5.635 5.645 9,006 -0.16(-2.67%)
Mar 29, 2022 5.810 5.880 5.680 5.800 28,652 +0.09(+1.64%)
Mar 28, 2022 5.695 5.890 5.660 5.706 9,335 +0.13(+2.35%)
Mar 25, 2022 5.980 5.980 5.510 5.575 9,551 -0.30(-5.18%)
Mar 24, 2022 5.830 6.000 5.830 5.880 74,668 +0.17(+2.98%)
Mar 23, 2022 5.760 5.900 5.580 5.710 46,543 +0.07(+1.24%)
Mar 22, 2022 5.650 5.950 5.520 5.640 26,954 -0.01(-0.18%)
Mar 21, 2022 5.710 5.710 5.490 5.650 22,550 +0.38(+7.27%)
Mar 18, 2022 5.390 5.500 5.110 5.267 6,989 -0.01(-0.25%)
Mar 17, 2022 5.180 5.280 5.000 5.280 5,332 +0.26(+5.18%)
Mar 16, 2022 5.040 5.060 4.890 5.020 96,023 +0.07(+1.41%)
Mar 15, 2022 5.110 5.110 4.790 4.950 145,478 -0.16(-3.13%)
Mar 14, 2022 5.350 5.480 5.110 5.110 24,297 -0.11(-2.11%)
Mar 11, 2022 5.490 5.490 5.220 5.220 73,474 -0.28(-5.09%)
Mar 10, 2022 5.440 5.560 5.405 5.500 5,798 +0.05(+0.92%)
Mar 09, 2022 5.295 5.600 5.295 5.450 28,701 +0.02(+0.37%)
Mar 08, 2022 5.500 5.600 5.430 5.430 30,726 +0.05(+0.93%)
Mar 07, 2022 5.490 5.610 5.170 5.380 25,635 -0.04(-0.74%)
Mar 04, 2022 5.570 5.570 5.205 5.420 22,350 -0.18(-3.21%)
Mar 03, 2022 5.340 5.600 5.170 5.600 29,787 +0.30(+5.66%)
Mar 02, 2022 5.262 5.310 5.061 5.300 156,055 +0.10(+1.92%)
Mar 01, 2022 5.200 5.350 5.110 5.200 14,316 +0.10(+1.96%)
Feb 28, 2022 4.770 5.100 4.770 5.100 90,723 +0.10(+2.00%)
Feb 25, 2022 4.700 5.100 5.000 5.000 154,649 +0.45(+9.89%)
Feb 24, 2022 4.720 4.775 4.550 4.550 7,027 -0.27(-5.60%)
Feb 23, 2022 4.990 4.990 4.720 4.820 170,617 -0.04(-0.92%)
Feb 22, 2022 4.740 4.890 4.740 4.865 147,130 +0.03(+0.52%)
Feb 18, 2022 4.840 0 -0.08(-1.63%)
Feb 17, 2022 5.270 5.270 4.905 4.920 12,053 -0.33(-6.29%)
Feb 16, 2022 5.150 5.250 5.150 5.250 27,560 +0.12(+2.34%)
Feb 15, 2022 5.000 5.175 5.000 5.130 97,512 +0.18(+3.64%)
Feb 14, 2022 5.020 5.070 4.870 4.950 125,540 +0.08(+1.64%)
Feb 11, 2022 4.840 4.990 4.800 4.870 232,558 +0.12(+2.53%)
Feb 10, 2022 4.570 4.750 4.570 4.750 40,895 +0.17(+3.83%)
Feb 09, 2022 4.520 4.575 4.500 4.575 28,586 +0.12(+2.58%)
Feb 08, 2022 4.380 4.460 4.330 4.460 7,391 +0.16(+3.72%)
Feb 07, 2022 4.300 4.390 4.240 4.300 10,443 -0.02(-0.35%)
Feb 04, 2022 4.230 4.360 4.230 4.315 7,739 +0.04(+0.82%)
Feb 03, 2022 4.400 4.280 4.280 6,811 -0.17(-3.82%)
Feb 02, 2022 4.410 4.460 4.360 4.450 6,307 +0.09(+2.06%)
Feb 01, 2022 4.360 4.420 4.350 4.360 8,277 +0.09(+2.11%)
Jan 31, 2022 4.230 4.272 4.170 4.270 25,452 +0.04(+0.95%)
Jan 28, 2022 4.193 4.230 4.120 4.230 24,740 +0.11(+2.67%)
Jan 27, 2022 4.360 4.360 4.120 4.120 27,253 -0.13(-3.06%)
Jan 26, 2022 4.300 4.300 4.180 4.250 69,142 -0.00(-0.12%)
Jan 25, 2022 4.200 4.263 4.144 4.255 44,118 +0.05(+1.31%)
Jan 24, 2022 4.360 4.400 4.119 4.200 76,174 -0.20(-4.54%)
Jan 21, 2022 4.610 4.610 4.400 4.400 58,873 -0.21(-4.56%)
Jan 20, 2022 4.645 4.700 4.610 4.610 167,733 -0.06(-1.28%)
Jan 19, 2022 4.650 4.670 4.625 4.670 25,338 +0.07(+1.52%)
Jan 18, 2022 4.600 4.600 4.560 4.600 9,318 +0.05(+1.10%)
Jan 14, 2022 4.550 0 -0.07(-1.52%)
Jan 13, 2022 4.550 4.650 4.550 4.620 79,997 +0.01(+0.33%)
Jan 12, 2022 4.490 4.690 4.360 4.605 85,951 +0.17(+3.72%)
Jan 11, 2022 4.430 4.440 4.380 4.440 19,465 +0.02(+0.45%)
Jan 10, 2022 4.420 4.480 4.420 4.420 6,033 +0.00(+0.07%)
Jan 07, 2022 4.440 4.480 4.404 4.417 209,403 -0.02(-0.44%)
Jan 06, 2022 4.330 4.436 4.330 4.436 2,730 +0.10(+2.34%)
Jan 05, 2022 4.380 4.380 4.335 4.335 24,699 +0.03(+0.70%)
Jan 04, 2022 4.360 4.360 4.305 4.305 22,630 -0.04(-1.03%)
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.