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

Jewett-Cameron Trd (NQ: JCTCF )

5.450 -0.050 (-0.91%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 7, 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, 2013 4.608 4.610 4.500 4.500 6,800 +0.00(+0.00%)
Mar 27, 2013 4.465 4.500 4.438 4.500 7,272 +0.02(+0.39%)
Mar 26, 2013 4.460 4.492 4.400 4.482 6,800 +0.04(+1.01%)
Mar 25, 2013 4.475 4.490 4.438 4.438 3,904 -0.04(-0.84%)
Mar 22, 2013 4.475 4.475 4.425 4.475 9,304 +0.10(+2.29%)
Mar 20, 2013 4.492 4.375 4.375 4.375 8,800 -0.10(-2.29%)
Mar 19, 2013 4.375 4.478 4.250 4.478 7,232 -0.01(-0.33%)
Mar 18, 2013 4.335 4.500 4.218 4.492 17,928 +0.09(+2.10%)
Mar 15, 2013 4.400 4.400 4.400 4.400 400 +0.02(+0.57%)
Mar 14, 2013 4.263 4.375 4.263 4.375 5,576 +0.12(+2.70%)
Mar 12, 2013 4.260 4.260 4.260 4.260 0 +0.22(+5.45%)
Mar 11, 2013 3.982 4.062 3.982 4.040 48,808 +0.04(+1.00%)
Mar 08, 2013 3.970 4.000 3.965 4.000 11,500 +0.03(+0.82%)
Mar 07, 2013 3.967 3.967 3.967 3.967 1,600 -0.03(-0.81%)
Mar 06, 2013 4.008 4.008 4.000 4.000 3,940 -0.00(-0.06%)
Mar 05, 2013 4.013 4.115 4.003 4.003 6,400 -0.02(-0.62%)
Mar 04, 2013 4.030 4.030 4.000 4.027 8,028 +0.01(+0.37%)
Mar 01, 2013 4.112 4.120 4.013 4.013 6,388 -0.10(-2.43%)
Feb 28, 2013 4.048 4.125 4.048 4.112 7,588 +0.04(+0.92%)
Feb 27, 2013 3.953 4.082 3.953 4.075 3,868 +0.15(+3.88%)
Feb 26, 2013 4.003 4.190 3.923 3.923 13,420 -0.08(-1.93%)
Feb 25, 2013 4.162 4.180 4.000 4.000 20,148 -0.04(-1.05%)
Feb 22, 2013 4.162 4.192 4.043 4.043 6,980 +0.03(+0.75%)
Feb 21, 2013 4.157 4.200 4.013 4.013 14,868 -0.17(-4.12%)
Feb 20, 2013 4.125 4.190 4.060 4.185 11,576 -0.01(-0.12%)
Feb 19, 2013 4.025 4.200 4.025 4.190 5,560 +0.18(+4.42%)
Feb 14, 2013 3.993 4.013 4.013 4.013 31,200 -0.16(-3.78%)
Feb 12, 2013 4.230 4.170 4.170 4.170 40,800 -0.08(-1.88%)
Feb 11, 2013 4.260 4.260 3.950 4.250 24,800 +0.10(+2.47%)
Feb 08, 2013 4.017 4.188 4.000 4.147 72,320 +0.15(+3.69%)
Feb 07, 2013 4.013 4.100 4.000 4.000 47,652 -0.10(-2.44%)
Feb 06, 2013 4.075 4.100 3.950 4.100 34,768 +0.08(+1.86%)
Feb 04, 2013 4.035 4.035 3.950 4.025 20,796 -0.02(-0.43%)
Feb 01, 2013 4.107 4.112 4.003 4.043 31,124 -0.07(-1.70%)
Jan 31, 2013 4.100 4.112 4.000 4.112 27,092 +0.01(+0.30%)
Jan 30, 2013 4.093 4.107 4.050 4.100 13,816 +0.04(+0.99%)
Jan 29, 2013 4.188 4.188 4.018 4.060 15,028 -0.13(-3.04%)
Jan 28, 2013 4.162 4.242 4.162 4.188 26,528 +0.02(+0.54%)
Jan 25, 2013 4.162 4.212 4.160 4.165 39,600 +0.01(+0.24%)
Jan 24, 2013 4.175 4.192 4.155 4.155 16,840 +0.00(+0.12%)
Jan 23, 2013 4.188 4.188 4.125 4.150 34,976 +0.03(+0.61%)
Jan 22, 2013 3.998 4.125 3.962 4.125 54,484 +0.19(+4.70%)
Jan 18, 2013 3.942 3.994 3.938 3.940 4,680 +0.00(+0.06%)
Jan 17, 2013 3.938 3.938 3.925 3.938 5,600 -0.02(-0.44%)
Jan 16, 2013 3.800 4.025 3.795 3.955 78,552 +0.14(+3.74%)
Jan 15, 2013 3.748 3.812 3.632 3.812 89,864 +0.31(+9.01%)
Jan 12, 2013 3.498 3.498 3.498 0 +0.00(+0.00%)
Jan 11, 2013 3.500 3.500 3.498 3.498 1,200 -0.00(-0.07%)
Jan 10, 2013 3.522 3.522 3.495 3.500 4,804 +0.01(+0.29%)
Jan 09, 2013 3.442 3.490 3.442 3.490 4,676 +0.11(+3.41%)
Jan 08, 2013 3.260 3.375 3.252 3.375 6,980 +0.01(+0.37%)
Jan 04, 2013 3.362 3.362 3.362 3.362 0 +0.11(+3.46%)
Jan 03, 2013 3.243 3.255 3.240 3.250 16,908 +0.06(+1.72%)
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.