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

Ten Sixty Four Ltd (OP: MDSMF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 6, 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 (%)
Apr 26, 2013 3.410 3.410 3.410 0 -0.24(-6.58%)
Apr 19, 2013 3.650 3.650 3.650 3.650 0 +0.69(+23.31%)
Apr 18, 2013 2.900 2.960 2.900 2.960 3,000 -0.07(-2.31%)
Apr 17, 2013 3.200 3.200 3.030 3.030 3,000 -1.42(-31.91%)
Apr 10, 2013 4.450 4.450 4.450 0 -0.14(-3.05%)
Apr 09, 2013 4.350 4.590 4.350 4.590 4,850 +0.19(+4.32%)
Apr 05, 2013 4.400 4.400 4.400 0 -0.32(-6.78%)
Mar 26, 2013 4.720 4.720 4.720 0 -0.18(-3.67%)
Mar 25, 2013 4.900 4.900 4.900 4.900 525 +0.28(+6.06%)
Mar 22, 2013 4.500 4.620 4.620 4.620 2,000 +0.13(+2.90%)
Mar 20, 2013 4.490 4.490 4.490 0 +0.16(+3.70%)
Mar 19, 2013 4.330 4.330 4.330 4.330 9,000 +0.02(+0.46%)
Mar 18, 2013 4.310 4.310 4.310 4.310 765 +0.01(+0.23%)
Mar 15, 2013 4.220 4.300 4.220 4.300 800 -0.20(-4.44%)
Mar 14, 2013 4.440 4.500 4.440 4.500 19,950 +0.01(+0.22%)
Mar 12, 2013 4.490 4.490 4.490 4.490 0 +0.09(+2.05%)
Mar 11, 2013 4.400 4.400 4.400 4.400 220 +0.43(+10.83%)
Mar 06, 2013 3.970 3.970 3.970 0 +0.02(+0.51%)
Mar 05, 2013 4.150 4.160 3.950 3.950 4,420 -0.20(-4.82%)
Mar 04, 2013 4.150 4.150 4.150 4.150 4,100 -0.65(-13.54%)
Feb 27, 2013 4.800 4.800 4.800 0 +0.30(+6.67%)
Feb 26, 2013 4.500 4.500 4.500 4.500 448 -0.05(-1.10%)
Feb 22, 2013 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 20, 2013 4.550 4.550 4.550 4.550 0 -0.44(-8.82%)
Feb 15, 2013 4.990 4.990 4.990 0 +0.34(+7.31%)
Feb 13, 2013 4.650 4.650 4.650 0 -0.34(-6.81%)
Feb 11, 2013 4.990 4.990 4.990 0 +0.31(+6.62%)
Feb 06, 2013 4.680 4.680 4.680 0 -0.24(-4.88%)
Feb 04, 2013 5.360 5.360 4.920 4.920 1,095 -0.44(-8.21%)
Jan 29, 2013 5.360 5.360 5.360 0 -0.38(-6.62%)
Jan 28, 2013 5.740 5.740 5.740 5.740 1,700 +0.34(+6.30%)
Jan 25, 2013 5.400 5.400 5.400 5.400 1,600 -0.30(-5.26%)
Jan 24, 2013 5.700 5.700 5.700 5.700 3,465 +0.29(+5.36%)
Jan 22, 2013 5.410 5.410 5.410 0 -0.25(-4.42%)
Jan 17, 2013 5.660 5.660 5.660 0 +0.16(+2.91%)
Jan 16, 2013 5.500 5.500 5.500 5.500 200 +0.05(+0.92%)
Jan 10, 2013 5.450 5.450 5.450 5.450 0 -0.05(-0.91%)
Jan 07, 2013 5.500 5.500 5.500 0 -0.54(-8.94%)
Jan 04, 2013 5.610 6.040 5.610 6.040 1,725 -0.01(-0.17%)
Jan 03, 2013 6.050 6.050 6.050 6.050 1,000 -0.15(-2.42%)
Dec 31, 2012 6.200 6.200 6.200 0 +0.07(+1.14%)
Dec 27, 2012 6.130 6.130 6.130 6.130 0 +0.64(+11.66%)
Dec 26, 2012 5.490 5.490 5.490 5.490 465 -0.16(-2.83%)
Dec 21, 2012 5.650 5.650 5.650 0 -0.30(-5.04%)
Dec 20, 2012 5.800 5.950 5.800 5.950 600 -0.25(-4.03%)
Dec 18, 2012 6.200 6.200 6.200 0 +0.10(+1.64%)
Dec 17, 2012 6.330 6.330 6.100 6.100 4,250 -0.30(-4.69%)
Dec 11, 2012 6.400 6.400 6.400 0 +0.42(+7.02%)
Dec 07, 2012 5.980 5.980 5.980 0 -0.14(-2.29%)
Dec 06, 2012 6.100 6.120 6.100 6.120 670 +0.00(+0.00%)
Dec 05, 2012 6.120 6.120 6.120 6.120 300 +0.10(+1.66%)
Dec 04, 2012 6.020 6.020 6.020 6.020 1,600 -0.23(-3.68%)
Nov 30, 2012 6.250 6.250 6.250 6.250 850 +0.07(+1.13%)
Nov 29, 2012 6.180 6.180 6.180 6.180 400 -0.27(-4.19%)
Nov 27, 2012 6.450 6.450 6.450 0 +0.29(+4.71%)
Nov 26, 2012 6.100 6.160 6.100 6.160 2,495 +0.11(+1.82%)
Nov 24, 2012 6.050 6.050 6.050 6.050 4,400 +0.00(+0.00%)
Nov 23, 2012 6.050 6.050 6.050 6.050 4,400 -0.37(-5.76%)
Nov 21, 2012 6.420 6.420 6.420 6.420 335 +0.42(+7.00%)
Nov 19, 2012 6.000 6.000 6.000 0 -0.19(-3.07%)
Nov 16, 2012 6.190 6.190 6.190 6.190 530 +0.03(+0.49%)
Nov 13, 2012 6.160 6.160 6.160 0 -0.09(-1.44%)
Nov 09, 2012 6.250 6.250 6.250 6.250 0 +0.05(+0.81%)
Nov 08, 2012 6.200 6.200 6.200 6.200 400 +0.22(+3.68%)
Nov 05, 2012 5.980 5.980 5.980 0 -0.34(-5.38%)
Nov 01, 2012 6.320 6.320 6.320 0 +0.12(+1.94%)
Oct 25, 2012 6.200 6.200 6.200 0 -0.21(-3.28%)
Oct 24, 2012 6.410 6.410 6.410 6.410 250 +0.21(+3.39%)
Oct 23, 2012 6.200 6.200 6.200 6.200 672 +0.19(+3.16%)
Oct 19, 2012 6.010 6.010 6.010 6.010 100 -0.28(-4.45%)
Oct 17, 2012 6.290 6.290 6.290 6.290 0 -0.06(-0.94%)
Oct 15, 2012 6.350 6.350 6.350 0 -0.09(-1.40%)
Oct 12, 2012 6.440 6.440 6.440 6.440 2,116 -0.21(-3.16%)
Oct 11, 2012 6.650 6.690 6.650 6.650 4,306 +0.69(+11.58%)
Oct 10, 2012 6.030 6.030 5.960 5.960 1,220 -0.05(-0.83%)
Oct 08, 2012 6.010 6.010 6.010 0 -0.13(-2.12%)
Oct 06, 2012 6.140 6.140 6.140 6.140 3,550 +0.00(+0.00%)
Oct 05, 2012 6.140 6.140 6.140 6.140 3,550 +0.14(+2.33%)
Oct 04, 2012 5.850 6.000 5.850 6.000 669 +0.06(+1.01%)
Oct 03, 2012 6.020 6.020 5.940 5.940 440 -0.11(-1.82%)
Oct 02, 2012 6.040 6.050 6.040 6.050 2,000 -0.13(-2.10%)
Sep 28, 2012 6.180 6.180 6.180 6.180 0 -0.03(-0.48%)
Sep 27, 2012 5.900 6.210 5.900 6.210 545 -0.19(-2.97%)
Sep 21, 2012 6.400 6.400 6.400 0 -0.53(-7.65%)
Sep 19, 2012 6.930 6.930 6.930 0 +0.63(+10.00%)
Sep 17, 2012 6.300 6.300 6.300 0 +0.05(+0.80%)
Sep 14, 2012 6.140 6.250 6.140 6.250 400 +0.68(+12.21%)
Sep 13, 2012 5.570 5.570 5.570 5.570 484 +0.03(+0.54%)
Sep 11, 2012 5.540 5.540 5.540 0 -0.36(-6.10%)
Sep 10, 2012 5.920 6.350 5.900 5.900 9,875 +0.02(+0.34%)
Sep 07, 2012 5.800 5.880 5.800 5.880 1,165 +0.18(+3.16%)
Sep 06, 2012 5.710 6.170 5.700 5.700 875 +0.20(+3.64%)
Sep 05, 2012 5.500 5.500 5.500 5.500 250 +0.25(+4.76%)
Sep 04, 2012 5.250 5.250 5.250 5.250 200 +0.07(+1.35%)
Aug 31, 2012 5.000 5.180 5.000 5.180 1,700 +0.03(+0.58%)
Aug 30, 2012 5.000 5.150 4.830 5.150 2,980 -0.01(-0.19%)
Aug 29, 2012 5.160 5.160 5.160 5.160 730 +0.01(+0.19%)
Aug 24, 2012 5.150 5.150 5.150 0 -0.52(-9.17%)
Aug 22, 2012 5.670 5.670 5.670 9,000 -0.08(-1.39%)
Aug 21, 2012 5.600 5.750 5.600 5.750 7,065 +0.40(+7.48%)
Aug 20, 2012 5.350 5.350 5.350 5.350 875 +0.02(+0.38%)
Aug 17, 2012 5.330 5.430 5.330 5.330 2,600 -0.03(-0.56%)
Aug 16, 2012 5.360 5.360 5.360 5.360 400 +0.26(+5.10%)
Aug 15, 2012 5.100 5.100 5.100 5.100 500 -0.19(-3.59%)
Aug 14, 2012 5.290 5.290 5.290 5.290 400 -0.01(-0.19%)
Aug 13, 2012 5.500 5.500 5.300 5.300 2,954 +0.00(+0.00%)
Aug 08, 2012 5.300 5.300 5.300 5.300 0 -0.33(-5.86%)
Aug 06, 2012 5.630 5.630 5.630 0 +0.18(+3.30%)
Aug 01, 2012 5.450 5.450 5.450 0 +0.45(+9.00%)
Jul 27, 2012 5.000 5.000 5.000 3,000 -0.15(-2.91%)
Jul 26, 2012 4.800 5.150 4.800 5.150 1,325 +0.35(+7.29%)
Jul 24, 2012 4.800 4.800 4.800 0 +0.18(+3.90%)
Jul 23, 2012 4.620 4.620 4.620 4.620 7,700 +0.02(+0.43%)
Jul 17, 2012 4.600 4.600 4.600 0 +0.10(+2.22%)
Jul 16, 2012 4.850 4.850 4.500 4.500 4,680 -0.12(-2.60%)
Jul 14, 2012 4.750 4.750 4.620 4.620 4,400 +0.00(+0.00%)
Jul 13, 2012 4.750 4.750 4.620 4.620 4,400 +0.07(+1.54%)
Jul 12, 2012 4.550 4.550 4.550 4.550 200 -0.55(-10.78%)
Jul 10, 2012 5.100 5.100 5.100 5.100 0 +0.05(+0.99%)
Jul 05, 2012 5.050 5.050 5.050 0 -0.10(-1.94%)
Jul 03, 2012 5.150 5.150 5.150 5.150 400 +0.05(+0.98%)
Jul 02, 2012 5.100 5.100 5.100 5.100 1,400 +0.13(+2.62%)
Jun 29, 2012 5.000 5.000 4.970 4.970 3,500 -0.03(-0.60%)
Jun 28, 2012 5.000 5.000 5.000 5.000 480 +0.30(+6.38%)
Jun 27, 2012 4.630 4.700 4.630 4.700 530 -0.15(-3.09%)
Jun 25, 2012 4.850 4.850 4.850 0 -0.30(-5.83%)
Jun 22, 2012 5.150 5.150 5.150 5.150 100 -0.35(-6.36%)
Jun 20, 2012 5.500 5.500 5.500 5.500 0 +0.10(+1.85%)
Jun 15, 2012 5.400 5.400 5.400 5.400 0 -0.10(-1.82%)
Jun 14, 2012 5.530 5.530 5.500 5.500 3,766 +0.09(+1.66%)
Jun 12, 2012 5.410 5.410 5.410 0 +0.16(+3.05%)
Jun 11, 2012 5.250 5.250 5.250 5.250 300 -0.35(-6.25%)
Jun 08, 2012 5.450 5.600 5.450 5.600 2,180 -0.40(-6.67%)
Jun 06, 2012 6.000 6.000 6.000 0 +0.50(+9.09%)
Jun 05, 2012 5.500 5.500 5.500 5.500 300 +0.10(+1.85%)
Jun 04, 2012 5.400 5.400 5.400 5.400 800 +0.63(+13.21%)
May 30, 2012 4.770 4.770 4.770 4.770 0 -0.17(-3.44%)
May 29, 2012 5.210 5.210 4.940 4.940 3,650 -0.05(-1.00%)
May 24, 2012 4.990 4.990 4.990 0 +0.19(+3.96%)
May 23, 2012 4.800 4.800 4.800 4.800 1,000 -0.40(-7.69%)
May 22, 2012 5.200 5.200 5.200 5.200 300 +0.19(+3.79%)
May 21, 2012 5.010 5.010 5.010 5.010 1,150 +0.00(+0.00%)
May 18, 2012 4.970 5.010 4.970 5.010 12,949 +0.06(+1.21%)
May 17, 2012 4.860 4.950 4.860 4.950 4,500 +0.35(+7.61%)
May 16, 2012 4.600 4.600 4.600 4.600 2,700 -0.65(-12.38%)
May 10, 2012 5.250 5.250 5.250 2,500 +0.05(+0.96%)
May 09, 2012 5.150 5.200 5.150 5.200 6,860 +0.00(+0.00%)
May 08, 2012 5.200 5.200 5.200 5.200 3,200 -0.10(-1.89%)
May 07, 2012 5.300 5.300 5.300 5.300 620 -0.33(-5.86%)
May 04, 2012 5.500 5.650 5.500 5.630 1,860 -0.17(-2.93%)
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.