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

500Wan.com Ltd (NY: WBAI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 30.80 31.80 29.32 31.70 247,207 +0.90(+2.92%)
Apr 29, 2014 34.20 34.20 30.30 30.80 301,343 -1.74(-5.35%)
Apr 28, 2014 33.44 33.80 31.18 32.54 401,983 -0.97(-2.89%)
Apr 25, 2014 35.79 36.00 33.00 33.51 570,475 -2.51(-6.97%)
Apr 24, 2014 35.89 36.99 34.40 36.02 234,762 +0.28(+0.78%)
Apr 23, 2014 37.68 38.00 35.66 35.74 189,024 -2.39(-6.27%)
Apr 22, 2014 36.86 38.50 36.62 38.13 351,292 +1.27(+3.45%)
Apr 21, 2014 36.24 37.08 35.51 36.86 126,836 +0.35(+0.96%)
Apr 17, 2014 35.52 36.51 36.51 36.51 145,100 +0.85(+2.38%)
Apr 16, 2014 36.20 37.37 35.38 35.66 283,970 -0.21(-0.59%)
Apr 15, 2014 35.00 36.02 34.57 35.87 672,274 +0.78(+2.22%)
Apr 14, 2014 34.50 35.23 32.29 35.09 875,276 +1.32(+3.91%)
Apr 11, 2014 34.20 36.74 32.70 33.77 600,191 -0.32(-0.94%)
Apr 10, 2014 37.38 37.45 33.90 34.09 284,585 -2.61(-7.11%)
Apr 09, 2014 38.44 38.75 35.62 36.70 332,857 -1.00(-2.65%)
Apr 08, 2014 34.70 37.90 34.60 37.70 390,960 +3.10(+8.96%)
Apr 07, 2014 36.39 36.69 33.56 34.60 563,005 -2.27(-6.16%)
Apr 04, 2014 38.69 39.75 36.50 36.87 462,461 -1.24(-3.25%)
Apr 03, 2014 41.00 41.09 38.00 38.11 609,556 -1.90(-4.75%)
Apr 02, 2014 39.74 40.80 38.51 40.01 355,943 +0.75(+1.91%)
Apr 01, 2014 37.66 40.24 36.69 39.26 581,450 +2.36(+6.40%)
Mar 31, 2014 37.70 38.75 36.00 36.90 418,838 +0.00(+0.00%)
Mar 28, 2014 35.94 37.25 34.91 36.90 837,696 +2.22(+6.40%)
Mar 27, 2014 35.18 36.87 34.20 34.68 1,612,892 -3.14(-8.30%)
Mar 26, 2014 41.12 41.62 37.42 37.82 602,544 -3.05(-7.46%)
Mar 25, 2014 42.04 42.46 40.68 40.87 334,000 -0.66(-1.59%)
Mar 24, 2014 43.70 44.42 40.20 41.53 515,009 -2.05(-4.70%)
Mar 21, 2014 42.80 44.10 41.81 43.58 398,248 +1.22(+2.88%)
Mar 20, 2014 44.22 44.77 41.87 42.36 394,913 -2.08(-4.68%)
Mar 19, 2014 44.81 45.96 44.01 44.44 706,435 +0.68(+1.55%)
Mar 18, 2014 40.68 44.30 40.61 43.76 774,456 +3.24(+8.00%)
Mar 17, 2014 42.21 43.24 40.10 40.52 435,138 -0.91(-2.20%)
Mar 14, 2014 41.00 42.10 39.98 41.43 612,076 +0.43(+1.05%)
Mar 13, 2014 44.26 45.65 41.00 41.00 722,095 -1.84(-4.30%)
Mar 12, 2014 43.98 44.27 42.05 42.84 883,986 -1.97(-4.40%)
Mar 11, 2014 47.41 49.50 44.75 44.81 558,783 -2.40(-5.08%)
Mar 10, 2014 48.36 48.87 46.30 47.21 784,980 -2.29(-4.63%)
Mar 07, 2014 51.79 54.00 49.08 49.50 787,431 -1.87(-3.64%)
Mar 06, 2014 45.96 52.00 45.91 51.37 774,061 +4.87(+10.47%)
Mar 05, 2014 45.83 46.80 45.26 46.50 321,698 +0.95(+2.09%)
Mar 04, 2014 46.27 47.89 45.03 45.55 446,779 -0.33(-0.72%)
Mar 03, 2014 43.61 46.00 43.49 45.88 386,540 +1.58(+3.57%)
Feb 28, 2014 47.18 49.38 43.50 44.30 842,884 -2.19(-4.71%)
Feb 27, 2014 46.20 47.88 45.64 46.49 287,766 +0.52(+1.13%)
Feb 26, 2014 44.50 46.00 44.21 45.97 338,335 +2.17(+4.95%)
Feb 25, 2014 45.79 45.79 41.41 43.80 671,355 -1.97(-4.30%)
Feb 24, 2014 47.50 48.00 45.01 45.77 525,326 -2.23(-4.65%)
Feb 21, 2014 48.00 48.24 42.65 48.00 1,038,632 +1.00(+2.13%)
Feb 20, 2014 46.46 47.98 45.15 47.00 486,766 +0.75(+1.62%)
Feb 19, 2014 44.66 48.18 43.38 46.25 714,450 +1.28(+2.85%)
Feb 18, 2014 41.57 45.00 40.01 44.97 1,041,966 +3.29(+7.89%)
Feb 14, 2014 42.45 41.68 41.68 41.68 125,500 -0.16(-0.38%)
Feb 13, 2014 41.74 42.29 40.73 41.84 298,087 -0.16(-0.38%)
Feb 12, 2014 40.51 42.00 39.20 42.00 396,639 +1.49(+3.68%)
Feb 11, 2014 41.21 41.90 40.25 40.51 194,846 -0.29(-0.71%)
Feb 10, 2014 40.24 41.49 38.50 40.80 260,091 +1.10(+2.77%)
Feb 07, 2014 39.38 40.93 38.61 39.70 288,613 +1.58(+4.14%)
Feb 06, 2014 37.50 39.08 37.48 38.12 297,705 +1.15(+3.11%)
Feb 05, 2014 38.00 38.42 36.03 36.97 496,279 -1.51(-3.92%)
Feb 04, 2014 39.68 40.01 37.31 38.48 395,995 -1.08(-2.73%)
Feb 03, 2014 43.20 43.29 39.05 39.56 288,795 -2.31(-5.53%)
Jan 31, 2014 39.94 42.05 39.90 41.88 150,046 +0.53(+1.29%)
Jan 30, 2014 40.50 42.50 40.32 41.34 226,191 +1.52(+3.82%)
Jan 29, 2014 43.30 43.30 39.51 39.82 570,417 -1.18(-2.88%)
Jan 28, 2014 36.20 41.54 36.20 41.00 1,112,117 +6.09(+17.44%)
Jan 27, 2014 38.00 39.00 34.00 34.91 952,146 -2.88(-7.62%)
Jan 24, 2014 38.61 39.00 36.25 37.79 911,303 -1.95(-4.91%)
Jan 23, 2014 40.79 42.38 39.29 39.74 1,303,044 -4.63(-10.43%)
Jan 22, 2014 43.81 44.80 42.56 44.37 523,564 +0.82(+1.88%)
Jan 21, 2014 41.16 43.66 38.36 43.55 1,034,781 +2.82(+6.92%)
Jan 17, 2014 38.58 40.73 40.73 40.73 535,400 +2.28(+5.93%)
Jan 16, 2014 41.89 42.00 38.36 38.45 977,499 -3.44(-8.21%)
Jan 15, 2014 37.11 42.69 37.11 41.89 959,372 +4.71(+12.67%)
Jan 14, 2014 34.38 38.20 34.10 37.18 984,585 +2.94(+8.59%)
Jan 13, 2014 32.84 35.00 32.75 34.24 382,535 +1.52(+4.65%)
Jan 10, 2014 33.70 34.55 32.62 32.72 167,870 -0.74(-2.21%)
Jan 09, 2014 35.00 35.19 31.56 33.46 422,068 -1.41(-4.04%)
Jan 08, 2014 34.00 35.10 33.41 34.87 470,979 +0.82(+2.41%)
Jan 07, 2014 35.68 35.68 33.34 34.05 358,668 -0.81(-2.32%)
Jan 06, 2014 35.20 35.80 33.68 34.86 239,752 -0.54(-1.53%)
Jan 03, 2014 37.32 37.45 34.10 35.40 800,948 -1.81(-4.86%)
Jan 02, 2014 35.38 38.93 35.38 37.21 423,942 +1.84(+5.20%)
Dec 31, 2013 37.72 35.37 35.37 35.37 535,000 -2.13(-5.68%)
Dec 30, 2013 34.90 39.42 34.40 37.50 853,017 +2.66(+7.63%)
Dec 27, 2013 34.60 35.60 33.53 34.84 223,167 +0.25(+0.72%)
Dec 26, 2013 34.23 35.00 31.87 34.59 325,514 +1.04(+3.10%)
Dec 24, 2013 31.50 34.93 31.50 33.55 325,011 +2.49(+8.02%)
Dec 23, 2013 30.22 31.26 30.04 31.06 194,488 +1.13(+3.78%)
Dec 20, 2013 29.18 30.31 28.97 29.93 346,430 +1.33(+4.65%)
Dec 19, 2013 28.60 29.44 27.87 28.60 241,974 +0.26(+0.92%)
Dec 18, 2013 29.40 29.66 28.00 28.34 310,392 +1.09(+4.00%)
Dec 17, 2013 26.61 27.52 26.61 27.25 520,300 -0.55(-1.98%)
Dec 16, 2013 31.50 32.48 27.12 27.80 862,790 -3.77(-11.94%)
Dec 13, 2013 27.80 31.94 26.25 31.57 840,522 +4.40(+16.19%)
Dec 12, 2013 24.92 27.62 24.92 27.17 545,903 +2.31(+9.29%)
Dec 11, 2013 26.19 26.20 24.80 24.86 324,159 -1.33(-5.08%)
Dec 10, 2013 26.75 26.80 24.50 26.19 277,925 -0.21(-0.80%)
Dec 09, 2013 24.50 26.80 24.30 26.40 835,828 +2.07(+8.51%)
Dec 06, 2013 20.68 24.38 20.50 24.33 953,915 +3.97(+19.50%)
Dec 05, 2013 20.15 20.46 20.10 20.36 84,252 +0.17(+0.84%)
Dec 04, 2013 20.70 20.70 20.01 20.19 229,195 -0.04(-0.20%)
Dec 03, 2013 21.00 21.00 20.20 20.23 273,235 -0.43(-2.08%)
Dec 02, 2013 20.55 20.77 19.94 20.66 274,906 +0.44(+2.18%)
Nov 29, 2013 20.60 20.89 20.22 20.22 316,249 -0.58(-2.79%)
Nov 27, 2013 20.30 20.80 20.13 20.80 287,278 +0.77(+3.84%)
Nov 26, 2013 20.50 20.90 19.50 20.03 520,532 -0.28(-1.38%)
Nov 25, 2013 19.81 20.81 18.25 20.31 1,404,815 +0.30(+1.50%)
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.