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

China Natural Res (NQ: CHNR )

0.9610 -0.0590 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 1.230 1.240 1.181 1.190 17,334 -0.01(-0.83%)
Mar 27, 2024 1.220 1.220 1.190 1.200 13,169 -0.04(-3.23%)
Mar 26, 2024 1.230 1.265 1.200 1.240 29,758 +0.04(+3.33%)
Mar 25, 2024 1.180 1.260 1.170 1.200 13,818 +0.00(+0.00%)
Mar 22, 2024 1.180 1.240 1.176 1.200 20,058 -0.03(-2.44%)
Mar 21, 2024 1.230 1.270 1.181 1.230 39,305 +0.03(+2.50%)
Mar 20, 2024 1.190 1.270 1.190 1.200 13,200 -0.05(-4.38%)
Mar 19, 2024 1.190 1.300 1.180 1.255 38,227 +0.09(+8.19%)
Mar 18, 2024 1.130 1.246 1.130 1.160 12,083 -0.04(-3.33%)
Mar 15, 2024 1.210 1.240 1.170 1.200 30,785 -0.02(-1.64%)
Mar 14, 2024 1.350 1.350 1.150 1.220 46,162 -0.08(-6.15%)
Mar 13, 2024 1.190 1.320 1.160 1.300 62,635 +0.09(+7.44%)
Mar 12, 2024 1.160 1.220 1.140 1.210 14,495 +0.05(+4.31%)
Mar 11, 2024 1.180 1.250 1.120 1.160 52,695 -0.04(-3.33%)
Mar 08, 2024 1.230 1.280 1.190 1.200 60,816 -0.09(-6.98%)
Mar 07, 2024 1.170 1.290 1.150 1.290 85,008 +0.11(+9.32%)
Mar 06, 2024 1.120 1.200 1.100 1.180 89,730 +0.00(+0.00%)
Mar 05, 2024 1.150 1.220 1.120 1.180 39,965 +0.00(+0.00%)
Mar 04, 2024 1.210 1.230 1.120 1.180 86,048 +0.03(+2.61%)
Mar 01, 2024 1.240 1.240 1.090 1.150 129,355 -0.05(-4.17%)
Feb 29, 2024 1.290 1.290 1.152 1.200 79,971 -0.04(-3.23%)
Feb 28, 2024 1.280 1.330 1.210 1.240 43,233 -0.08(-6.06%)
Feb 27, 2024 1.320 1.340 1.240 1.320 138,696 +0.00(+0.00%)
Feb 26, 2024 1.160 1.410 1.160 1.320 157,740 +0.12(+10.00%)
Feb 23, 2024 1.260 1.325 1.140 1.200 254,581 -0.18(-13.04%)
Feb 22, 2024 1.370 1.460 1.320 1.380 242,770 +0.01(+0.73%)
Feb 21, 2024 1.610 1.680 1.350 1.370 410,347 -0.24(-14.91%)
Feb 20, 2024 1.750 1.850 1.510 1.610 771,188 -0.16(-9.04%)
Feb 16, 2024 2.600 2.790 1.700 1.770 3,255,518 -1.70(-48.99%)
Feb 15, 2024 2.610 8.850 2.410 3.470 64,140,752 +2.44(+236.50%)
Feb 14, 2024 0.9700 1.350 0.9166 1.031 3,428,095 +0.13(+14.58%)
Feb 13, 2024 0.9800 0.9937 0.8900 0.9000 8,347 -0.02(-2.00%)
Feb 12, 2024 0.8904 0.9184 0.8904 0.9184 949 +0.02(+2.04%)
Feb 09, 2024 0.9800 0.9800 0.9000 0.9000 3,598 +0.02(+2.27%)
Feb 08, 2024 1.030 1.030 0.8800 0.8800 15,628 -0.06(-6.38%)
Feb 07, 2024 0.9000 0.9452 0.8551 0.9400 5,447 +0.01(+1.05%)
Feb 06, 2024 0.9300 0.9596 0.9300 0.9302 835 -0.06(-6.04%)
Feb 05, 2024 1.010 1.010 0.9900 0.9900 452 +0.00(+0.01%)
Feb 02, 2024 0.9800 1.020 0.9051 0.9899 9,923 +0.03(+3.11%)
Feb 01, 2024 0.9700 0.9700 0.9600 0.9600 1,574 -0.02(-2.04%)
Jan 31, 2024 1.010 1.050 0.9700 0.9800 5,298 -0.04(-3.92%)
Jan 30, 2024 1.080 1.080 1.010 1.020 4,549 -0.06(-5.48%)
Jan 29, 2024 1.100 1.180 1.040 1.079 7,179 +0.06(+5.79%)
Jan 26, 2024 1.060 1.162 1.020 1.020 7,688 -0.04(-3.77%)
Jan 25, 2024 1.113 1.113 1.060 1.060 4,625 -0.08(-7.02%)
Jan 24, 2024 1.205 1.234 1.140 1.140 4,247 +0.01(+0.80%)
Jan 23, 2024 1.130 1.195 1.100 1.131 11,064 -0.11(-8.79%)
Jan 22, 2024 1.080 1.250 1.080 1.240 27,153 -0.01(-0.55%)
Jan 19, 2024 1.280 1.280 1.151 1.247 10,704 -0.07(-5.62%)
Jan 18, 2024 1.268 1.321 1.200 1.321 9,142 -0.01(-0.67%)
Jan 17, 2024 1.350 1.350 1.230 1.330 3,973 -0.02(-1.48%)
Jan 16, 2024 1.330 1.368 1.260 1.350 6,932 -0.06(-4.26%)
Jan 12, 2024 1.400 1.410 1.330 1.410 2,322 +0.00(+0.00%)
Jan 11, 2024 1.370 1.410 1.350 1.410 1,704 +0.00(+0.35%)
Jan 10, 2024 1.440 1.440 1.380 1.405 1,093 -0.05(-3.77%)
Jan 09, 2024 1.460 1.460 1.460 1.460 306 +0.06(+4.29%)
Jan 08, 2024 1.395 1.430 1.395 1.400 3,635 -0.03(-2.04%)
Jan 05, 2024 1.430 1.445 1.400 1.429 4,160 -0.06(-4.09%)
Jan 04, 2024 1.440 1.490 1.440 1.490 3,161 -0.04(-2.61%)
Jan 03, 2024 1.460 1.530 1.399 1.530 2,820 -0.02(-1.29%)
Jan 02, 2024 1.510 1.550 1.371 1.550 3,933 -0.04(-2.71%)
Dec 29, 2023 1.470 1.593 1.330 1.593 18,489 +0.12(+8.00%)
Dec 28, 2023 1.610 1.610 1.400 1.475 12,226 -0.11(-7.23%)
Dec 27, 2023 1.600 1.650 1.330 1.590 47,269 +0.04(+2.58%)
Dec 26, 2023 1.720 1.722 1.540 1.550 42,804 -0.15(-8.82%)
Dec 22, 2023 1.670 1.775 1.650 1.700 18,203 +0.03(+1.80%)
Dec 21, 2023 1.640 1.762 1.640 1.670 13,071 -0.10(-5.65%)
Dec 20, 2023 1.770 1.770 1.770 1.770 1,072 +0.08(+4.73%)
Dec 19, 2023 1.770 1.780 1.650 1.690 18,895 +0.01(+0.60%)
Dec 18, 2023 1.730 1.730 1.650 1.680 2,389 -0.05(-2.89%)
Dec 15, 2023 1.690 1.750 1.660 1.730 11,218 -0.02(-1.14%)
Dec 14, 2023 1.740 1.800 1.680 1.750 19,643 +0.01(+0.57%)
Dec 13, 2023 1.750 1.800 1.690 1.740 4,669 -0.05(-2.79%)
Dec 12, 2023 1.810 1.810 1.750 1.790 687 -0.04(-2.19%)
Dec 08, 2023 1.830 464 +0.10(+5.78%)
Dec 07, 2023 1.730 1.730 1.730 1.730 319 -0.11(-5.98%)
Dec 06, 2023 1.700 1.860 1.700 1.840 2,027 +0.02(+1.10%)
Dec 05, 2023 1.740 1.840 1.720 1.820 6,337 +0.07(+4.00%)
Dec 04, 2023 1.680 1.760 1.680 1.750 984 +0.07(+4.17%)
Dec 01, 2023 1.700 1.700 1.660 1.680 2,415 -0.08(-4.55%)
Nov 29, 2023 1.760 268 +0.06(+3.53%)
Nov 28, 2023 1.670 1.700 1.660 1.700 3,790 +0.01(+0.59%)
Nov 27, 2023 1.690 1.690 1.690 1.690 264 +0.00(+0.00%)
Nov 24, 2023 1.690 1.690 1.660 1.690 952 +0.00(+0.00%)
Nov 21, 2023 1.690 142 -0.02(-1.17%)
Nov 20, 2023 1.660 1.710 1.660 1.710 2,150 +0.05(+2.83%)
Nov 17, 2023 1.660 1.720 1.660 1.663 1,231 -0.03(-1.60%)
Nov 16, 2023 1.657 1.690 1.657 1.690 1,931 -0.03(-1.74%)
Nov 15, 2023 1.650 1.720 1.650 1.720 3,805 +0.02(+1.18%)
Nov 14, 2023 1.690 1.720 1.671 1.700 2,299 +0.01(+0.50%)
Nov 13, 2023 1.650 1.700 1.650 1.692 2,238 -0.01(-0.49%)
Nov 10, 2023 1.650 1.720 1.650 1.700 1,912 +0.00(+0.00%)
Nov 09, 2023 1.690 1.700 1.675 1.700 2,617 -0.02(-1.16%)
Nov 08, 2023 1.630 1.720 1.630 1.720 995 -0.01(-0.29%)
Nov 03, 2023 1.725 125 +0.04(+2.07%)
Nov 02, 2023 1.638 1.690 1.638 1.690 2,287 +0.06(+3.68%)
Nov 01, 2023 1.640 1.640 1.630 1.630 672 +0.00(+0.00%)
Oct 31, 2023 1.680 1.735 1.630 1.630 2,028 -0.05(-3.26%)
Oct 26, 2023 1.685 4 -0.01(-0.30%)
Oct 25, 2023 1.730 1.730 1.660 1.690 1,564 +0.06(+3.68%)
Oct 24, 2023 1.630 1.630 1.630 1.630 526 -0.07(-4.12%)
Oct 23, 2023 1.710 1.710 1.700 1.700 1,762 -0.01(-0.58%)
Oct 20, 2023 1.630 1.740 1.630 1.710 1,117 -0.07(-3.93%)
Oct 19, 2023 1.770 1.780 1.762 1.780 907 +0.03(+1.71%)
Oct 18, 2023 1.720 1.750 1.710 1.750 1,306 -0.05(-2.77%)
Oct 16, 2023 1.800 92 +0.10(+5.88%)
Oct 13, 2023 1.700 1.700 1.700 1.700 316 +0.08(+4.94%)
Oct 12, 2023 1.790 1.790 1.620 1.620 2,858 -0.09(-5.30%)
Oct 10, 2023 1.711 717 -0.04(-2.25%)
Oct 09, 2023 1.750 1.750 1.750 1.750 625 +0.00(+0.03%)
Oct 06, 2023 1.750 1.830 1.750 1.750 5,169 -0.11(-6.15%)
Oct 05, 2023 1.780 1.864 1.740 1.864 2,002 +0.16(+9.66%)
Oct 03, 2023 1.700 344 -0.15(-8.11%)
Oct 02, 2023 1.850 1.850 1.850 1.850 611 -0.07(-3.73%)
Sep 29, 2023 1.922 1.922 1.922 1.922 1,442 +0.07(+3.86%)
Sep 28, 2023 1.840 1.850 1.840 1.850 816 -0.02(-1.06%)
Sep 27, 2023 1.940 1.940 1.870 1.870 1,200 +0.02(+1.08%)
Sep 26, 2023 1.950 1.950 1.850 1.850 1,515 +0.02(+1.09%)
Sep 22, 2023 1.830 23 -0.12(-6.15%)
Sep 21, 2023 1.830 1.950 1.830 1.950 1,229 +0.05(+2.63%)
Sep 20, 2023 1.900 1.900 1.900 1.900 3,483 +0.00(+0.00%)
Sep 19, 2023 1.912 1.912 1.900 1.900 1,753 +0.08(+4.39%)
Sep 18, 2023 1.870 1.870 1.820 1.820 750 -0.07(-3.70%)
Sep 15, 2023 1.850 1.920 1.820 1.890 5,645 +0.06(+3.28%)
Sep 14, 2023 1.830 1.905 1.830 1.830 2,945 -0.03(-1.61%)
Sep 13, 2023 1.860 1.910 1.840 1.860 10,145 +0.03(+1.64%)
Sep 12, 2023 1.880 1.932 1.830 1.830 6,417 -0.05(-2.66%)
Sep 11, 2023 1.950 1.950 1.860 1.880 4,613 +0.02(+1.08%)
Sep 08, 2023 2.030 2.030 1.860 1.860 7,382 -0.05(-2.62%)
Sep 07, 2023 1.910 2.000 1.910 1.910 4,043 -0.03(-1.55%)
Sep 06, 2023 1.930 1.990 1.930 1.940 2,331 +0.02(+1.04%)
Sep 05, 2023 2.070 2.070 1.909 1.920 4,485 -0.02(-1.03%)
Sep 01, 2023 2.000 2.020 1.880 1.940 3,997 +0.06(+3.19%)
Aug 31, 2023 1.830 1.978 1.830 1.880 645 -0.12(-6.00%)
Aug 30, 2023 1.875 2.000 1.875 2.000 536 +0.03(+1.52%)
Aug 29, 2023 1.900 1.980 1.900 1.970 2,711 +0.09(+4.79%)
Aug 28, 2023 1.990 2.029 1.850 1.880 5,836 -0.11(-5.53%)
Aug 25, 2023 1.880 2.060 1.880 1.990 3,460 +0.03(+1.53%)
Aug 24, 2023 2.020 2.070 1.870 1.960 6,575 -0.01(-0.63%)
Aug 23, 2023 1.880 2.010 1.880 1.972 10,071 +0.01(+0.63%)
Aug 22, 2023 2.140 2.138 1.950 1.960 4,748 +0.00(+0.00%)
Aug 21, 2023 1.920 2.086 1.830 1.960 12,377 +0.05(+2.62%)
Aug 18, 2023 2.040 2.120 1.910 1.910 22,759 -0.14(-6.83%)
Aug 17, 2023 2.030 2.072 2.030 2.050 4,387 -0.02(-0.97%)
Aug 16, 2023 2.170 2.220 2.060 2.070 15,754 -0.11(-5.05%)
Aug 15, 2023 2.180 2.420 2.150 2.180 14,119 +0.09(+4.31%)
Aug 14, 2023 2.120 2.135 2.020 2.090 9,358 -0.08(-3.69%)
Aug 11, 2023 2.240 2.360 2.170 2.170 4,520 -0.04(-1.81%)
Aug 10, 2023 2.210 2.350 2.210 2.210 2,465 -0.10(-4.33%)
Aug 09, 2023 2.200 2.372 2.200 2.310 4,579 +0.13(+5.96%)
Aug 08, 2023 2.360 2.420 2.180 2.180 6,205 -0.13(-5.63%)
Aug 07, 2023 2.450 2.650 2.310 2.310 18,507 -0.20(-7.97%)
Aug 04, 2023 2.510 2.860 2.500 2.510 36,846 +0.01(+0.40%)
Aug 03, 2023 2.600 2.900 2.500 2.500 75,822 -0.30(-10.71%)
Aug 02, 2023 2.190 3.450 2.120 2.800 463,488 +0.46(+19.66%)
Aug 01, 2023 2.390 2.550 2.120 2.340 194,552 -0.08(-3.31%)
Jul 31, 2023 2.620 2.750 2.350 2.420 2,605,555 +0.46(+23.47%)
Jul 28, 2023 2.088 2.088 1.960 1.960 1,194,940 -0.11(-5.31%)
Jul 27, 2023 2.070 2.070 2.070 2.070 671 +0.05(+2.48%)
Jul 26, 2023 2.020 2.020 2.020 2.020 729 +0.09(+4.81%)
Jul 25, 2023 1.927 1.927 1.927 1.927 423 -0.05(-2.66%)
Jul 24, 2023 1.970 1.980 1.900 1.980 3,189 +0.02(+1.02%)
Jul 21, 2023 1.960 1.970 1.960 1.960 1,728 -0.03(-1.51%)
Jul 20, 2023 2.010 2.010 1.977 1.990 8,201 +0.01(+0.51%)
Jul 19, 2023 1.980 1.980 1.980 1.980 236 -0.12(-5.71%)
Jul 18, 2023 2.020 2.100 1.990 2.100 1,377 +0.03(+1.44%)
Jul 17, 2023 2.090 2.090 2.000 2.070 845 +0.10(+5.08%)
Jul 14, 2023 1.960 1.970 1.960 1.970 426 -0.13(-6.19%)
Jul 13, 2023 2.100 2.100 2.100 2.100 364 +0.01(+0.48%)
Jul 12, 2023 2.026 2.090 1.970 2.090 4,868 +0.02(+0.96%)
Jul 11, 2023 2.070 2.070 2.070 2.070 694 -0.06(-2.82%)
Jul 10, 2023 2.126 2.130 2.056 2.130 1,180 -0.03(-1.39%)
Jul 07, 2023 2.200 2.200 2.050 2.160 8,200 -0.04(-1.82%)
Jul 06, 2023 2.250 2.250 1.978 2.200 14,775 +0.16(+7.84%)
Jul 05, 2023 2.080 2.080 1.950 2.040 1,378 +0.04(+2.00%)
Jun 30, 2023 2.000 164 -0.04(-1.72%)
Jun 29, 2023 1.960 2.070 1.960 2.035 850 +0.08(+4.35%)
Jun 28, 2023 2.060 2.080 1.950 1.950 1,881 -0.12(-5.71%)
Jun 27, 2023 1.960 2.080 1.960 2.068 5,896 +0.11(+5.52%)
Jun 26, 2023 2.090 2.090 1.960 1.960 1,686 +0.00(+0.00%)
Jun 23, 2023 2.030 2.030 1.960 1.960 1,662 +0.03(+1.55%)
Jun 22, 2023 2.050 2.260 1.930 1.930 17,761 -0.13(-6.35%)
Jun 21, 2023 2.070 2.126 2.030 2.061 1,256 -0.01(-0.43%)
Jun 20, 2023 1.920 2.070 1.920 2.070 3,588 +0.15(+7.81%)
Jun 16, 2023 1.880 1.920 1.880 1.920 2,462 -0.02(-1.20%)
Jun 15, 2023 1.920 1.960 1.900 1.943 6,035 -0.02(-0.85%)
Jun 14, 2023 1.916 1.960 1.868 1.960 8,656 +0.07(+3.70%)
Jun 13, 2023 1.890 1.910 1.890 1.890 2,777 +0.01(+0.77%)
Jun 12, 2023 1.920 1.916 1.875 1.875 1,450 +0.02(+0.83%)
Jun 09, 2023 2.003 2.003 1.860 1.860 6,088 -0.14(-7.20%)
Jun 08, 2023 1.970 2.004 1.950 2.004 2,015 -0.02(-1.01%)
Jun 07, 2023 2.030 2.060 1.960 2.025 2,914 +0.01(+0.57%)
Jun 06, 2023 2.090 2.090 2.013 2.013 1,566 +0.06(+3.25%)
Jun 02, 2023 1.950 246 -0.12(-5.80%)
Jun 01, 2023 2.093 2.093 2.010 2.070 3,174 +0.06(+2.99%)
May 31, 2023 2.050 2.050 2.010 2.010 1,394 -0.01(-0.50%)
May 30, 2023 2.020 2.195 2.020 2.020 1,216 +0.01(+0.50%)
May 26, 2023 2.106 2.129 2.010 2.010 2,247 -0.12(-5.63%)
May 25, 2023 2.110 2.190 2.110 2.130 2,489 -0.14(-6.17%)
May 24, 2023 2.107 2.270 2.107 2.270 4,538 -0.03(-1.30%)
May 22, 2023 2.300 154 +0.00(+0.00%)
May 19, 2023 2.350 2.400 2.180 2.300 8,497 +0.00(+0.00%)
May 18, 2023 2.280 2.339 2.280 2.300 1,957 +0.02(+0.89%)
May 17, 2023 2.490 2.490 2.280 2.280 1,954 +0.04(+1.78%)
May 16, 2023 2.230 2.500 2.230 2.240 3,076 +0.01(+0.45%)
May 15, 2023 2.260 2.360 2.220 2.230 11,182 -0.06(-2.62%)
May 12, 2023 2.320 2.330 2.030 2.290 8,819 -0.09(-3.78%)
May 11, 2023 2.280 2.495 2.280 2.380 4,045 -0.02(-0.83%)
May 10, 2023 2.550 2.550 2.260 2.400 3,825 +0.05(+2.13%)
May 09, 2023 2.560 2.740 2.310 2.350 8,782 -0.30(-11.32%)
May 08, 2023 2.520 2.660 2.520 2.650 1,200 +0.06(+2.32%)
May 05, 2023 2.590 2.590 2.510 2.590 4,098 +0.10(+4.02%)
May 04, 2023 2.640 2.660 2.440 2.490 3,462 -0.10(-4.05%)
May 03, 2023 2.360 2.845 2.360 2.595 26,752 +0.08(+2.98%)
May 02, 2023 3.000 3.200 2.261 2.520 44,275 -0.69(-21.50%)
May 01, 2023 2.300 3.770 2.031 3.210 319,949 +0.92(+39.87%)
Apr 28, 2023 1.760 2.498 1.750 2.295 89,279 +0.54(+31.14%)
Apr 27, 2023 1.750 1.750 1.750 1.750 528 -0.00(-0.10%)
Apr 26, 2023 1.800 1.880 1.750 1.752 35,696 +0.00(+0.11%)
Apr 25, 2023 1.750 1.780 1.750 1.750 3,805 -0.00(-0.15%)
Apr 24, 2023 1.770 1.810 1.750 1.753 4,162 -0.07(-3.70%)
Apr 21, 2023 2.000 2.083 1.781 1.820 18,128 -0.23(-11.22%)
Apr 20, 2023 2.140 2.263 2.050 2.050 16,698 -0.09(-4.21%)
Apr 19, 2023 2.340 2.350 2.060 2.140 8,186 -0.07(-3.39%)
Apr 18, 2023 2.454 2.454 2.200 2.215 38,275 -0.17(-6.93%)
Apr 17, 2023 2.320 2.560 2.230 2.380 26,492 +0.25(+11.74%)
Apr 14, 2023 2.910 3.000 2.120 2.130 58,741 -0.14(-6.17%)
Apr 13, 2023 2.280 2.328 2.270 2.270 3,932 +0.10(+4.61%)
Apr 12, 2023 2.290 2.360 2.160 2.170 10,325 -0.14(-6.06%)
Apr 11, 2023 2.292 2.414 2.292 2.310 2,022 +0.02(+0.87%)
Apr 10, 2023 2.270 2.450 2.160 2.290 3,102 -0.06(-2.55%)
Apr 06, 2023 2.345 2.530 2.312 2.350 4,341 +0.16(+7.31%)
Apr 05, 2023 2.490 2.490 2.170 2.190 9,190 -0.33(-13.10%)
Apr 04, 2023 2.730 2.730 2.510 2.520 9,221 -0.23(-8.42%)
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.