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 (%)
Apr 30, 2015 3.100 3.100 3.100 3.100 1,000 +0.03(+0.98%)
Apr 29, 2015 3.100 3.100 3.070 3.070 2,600 -0.07(-2.23%)
Apr 28, 2015 3.030 3.140 3.030 3.140 14,204 +0.13(+4.32%)
Apr 24, 2015 3.010 3.010 3.010 0 +0.04(+1.35%)
Apr 23, 2015 2.970 2.970 2.970 2.970 3,872 +0.03(+1.02%)
Apr 22, 2015 2.950 2.950 2.940 2.940 5,690 -0.03(-1.01%)
Apr 21, 2015 2.978 2.980 2.970 2.970 4,268 +0.02(+0.68%)
Apr 20, 2015 2.960 2.960 2.950 2.950 2,036 -0.03(-1.01%)
Apr 17, 2015 3.000 3.000 2.978 2.980 78,745 -0.03(-1.00%)
Apr 16, 2015 3.050 3.050 3.010 3.010 12,126 -0.05(-1.63%)
Apr 15, 2015 3.006 3.060 3.006 3.060 15,172 +0.02(+0.66%)
Apr 14, 2015 3.020 3.040 3.010 3.040 5,704 +0.12(+4.11%)
Apr 13, 2015 2.922 2.922 2.920 2.920 4,181 +0.02(+0.69%)
Apr 10, 2015 2.930 2.930 2.902 2.900 8,800 -0.09(-3.01%)
Apr 09, 2015 2.990 2.990 2.990 2.990 321 -0.01(-0.33%)
Apr 06, 2015 3.000 3.000 3.000 0 +0.04(+1.35%)
Apr 02, 2015 2.960 2.960 2.960 0 +0.01(+0.34%)
Apr 01, 2015 2.950 2.950 2.950 2.950 100 -0.13(-4.22%)
Mar 24, 2015 3.080 3.080 3.080 0 +0.03(+0.98%)
Mar 23, 2015 3.060 3.060 3.050 3.050 6,417 +0.05(+1.67%)
Mar 20, 2015 3.000 3.000 3.000 3.000 1,000 +0.04(+1.35%)
Mar 19, 2015 2.960 2.960 2.960 2.960 7,646 +0.01(+0.36%)
Mar 18, 2015 2.900 2.949 2.900 2.949 5,152 +0.05(+1.70%)
Mar 17, 2015 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Mar 16, 2015 2.900 2.900 2.900 2.900 16,295 +0.02(+0.69%)
Mar 13, 2015 2.880 2.880 2.880 2.880 4,000 -0.02(-0.69%)
Mar 12, 2015 2.890 2.900 2.890 2.900 6,413 +0.10(+3.57%)
Mar 11, 2015 2.810 2.820 2.800 2.800 5,300 +0.00(+0.00%)
Mar 10, 2015 2.800 2.800 2.800 2.800 100 -0.02(-0.71%)
Mar 06, 2015 2.820 2.820 2.820 0 -0.13(-4.41%)
Mar 04, 2015 2.950 2.950 2.950 0 -0.05(-1.67%)
Mar 03, 2015 3.000 3.000 3.000 3.000 200 -0.01(-0.33%)
Mar 02, 2015 3.050 3.060 3.010 3.010 18,655 -0.08(-2.59%)
Feb 27, 2015 3.090 3.090 3.090 3.090 5,500 +0.05(+1.64%)
Feb 25, 2015 3.100 3.100 3.040 3.040 1,103 -0.06(-1.94%)
Feb 24, 2015 3.090 3.100 3.090 3.100 4,210 +0.00(+0.00%)
Feb 23, 2015 3.100 3.100 3.100 3.100 3,600 -0.01(-0.39%)
Feb 20, 2015 3.112 3.112 3.112 3.112 50,076 +0.06(+2.04%)
Feb 19, 2015 3.010 3.050 3.010 3.050 1,799 +0.00(+0.00%)
Feb 18, 2015 3.050 3.050 3.050 3.050 200 +0.00(+0.00%)
Feb 10, 2015 3.050 3.050 3.050 0 -0.01(-0.33%)
Feb 09, 2015 3.050 3.080 3.050 3.060 19,400 +0.04(+1.32%)
Feb 06, 2015 3.020 3.020 3.020 3.020 4,842 -0.01(-0.33%)
Feb 05, 2015 3.022 3.030 3.022 3.030 11,613 +0.23(+8.21%)
Feb 03, 2015 2.800 2.800 2.800 0 +0.06(+2.19%)
Jan 29, 2015 2.740 2.740 2.740 20 -0.06(-2.14%)
Jan 28, 2015 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jan 23, 2015 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 21, 2015 2.800 2.800 2.800 0 +0.12(+4.44%)
Jan 20, 2015 2.681 2.681 2.681 2.681 350 -0.05(-1.76%)
Jan 16, 2015 2.729 2.729 2.729 0 +0.08(+2.98%)
Jan 15, 2015 2.650 2.650 2.650 2.650 1,437 -0.01(-0.55%)
Jan 14, 2015 2.665 2.665 2.665 2.665 96,000 -0.19(-6.50%)
Jan 12, 2015 2.850 2.850 2.850 75 +0.03(+1.06%)
Jan 08, 2015 2.820 2.820 2.820 0 +0.08(+2.92%)
Jan 06, 2015 2.740 2.740 2.740 0 -0.04(-1.44%)
Jan 05, 2015 2.780 2.780 2.780 2.780 700 -0.05(-1.77%)
Jan 02, 2015 2.830 2.830 2.830 2.830 1,500 -0.05(-1.74%)
Dec 31, 2014 2.880 2.880 2.880 0 -0.03(-1.03%)
Dec 30, 2014 2.910 2.910 2.910 2.910 117 -0.02(-0.67%)
Dec 29, 2014 2.900 2.940 2.900 2.929 6,266 +0.03(+1.02%)
Dec 26, 2014 2.920 2.920 2.900 2.900 1,618 -0.01(-0.28%)
Dec 24, 2014 2.908 2.908 2.908 0 +0.02(+0.62%)
Dec 23, 2014 2.904 2.904 2.890 2.890 12,999 -0.02(-0.55%)
Dec 22, 2014 2.906 2.906 2.906 2.906 1,814 -0.09(-3.13%)
Dec 19, 2014 3.000 3.000 3.000 3.000 100 +0.07(+2.39%)
Dec 18, 2014 2.930 2.940 2.930 2.930 4,235 +0.01(+0.36%)
Dec 17, 2014 2.900 2.919 2.900 2.919 9,460 +0.07(+2.44%)
Dec 16, 2014 2.850 2.850 15,722 -0.04(-1.24%)
Dec 15, 2014 2.886 2.886 2.880 2.886 40,535 -0.07(-2.51%)
Dec 12, 2014 2.990 2.990 2.960 2.960 6,675 -0.04(-1.33%)
Dec 10, 2014 3.000 3.000 3.000 77 +0.00(+0.00%)
Dec 09, 2014 3.000 3.030 3.000 3.000 317 -0.05(-1.64%)
Dec 08, 2014 3.050 3.050 3.034 3.050 636 -0.02(-0.65%)
Dec 05, 2014 3.070 3.070 3.070 3.070 6,926 -0.02(-0.65%)
Dec 03, 2014 3.090 3.090 3.090 0 -0.11(-3.44%)
Dec 01, 2014 3.200 3.200 3.200 0 -0.18(-5.33%)
Nov 26, 2014 3.380 3.380 3.380 0 -0.02(-0.59%)
Nov 25, 2014 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
Nov 24, 2014 3.400 3.410 3.400 3.400 9,639 +0.01(+0.29%)
Nov 21, 2014 3.350 3.390 3.350 3.390 870 +0.09(+2.73%)
Nov 20, 2014 3.340 3.340 3.300 3.300 17,296 -0.08(-2.37%)
Nov 17, 2014 3.380 3.380 3.380 0 +0.08(+2.42%)
Nov 13, 2014 3.300 3.300 3.300 0 -0.12(-3.37%)
Nov 11, 2014 3.415 3.415 3.415 0 -0.03(-1.01%)
Nov 10, 2014 3.450 3.450 3.450 3.450 186 +0.00(+0.13%)
Nov 07, 2014 3.446 3.446 3.446 3.446 7,330 +0.05(+1.33%)
Nov 03, 2014 3.401 3.401 3.401 10 -0.02(-0.57%)
Oct 31, 2014 3.420 3.420 3.420 3.420 6,265 +0.00(+0.04%)
Oct 30, 2014 3.418 3.418 3.418 3.418 100 -0.00(-0.04%)
Oct 29, 2014 3.400 3.420 3.400 3.420 1,350 +0.01(+0.29%)
Oct 28, 2014 3.370 3.420 3.370 3.410 4,000 +0.14(+4.28%)
Oct 27, 2014 3.270 3.292 3.292 3.270 150 -0.02(-0.68%)
Oct 24, 2014 3.292 3.292 3.292 3.292 1,002 -0.06(-1.72%)
Oct 23, 2014 3.350 3.350 3.350 3.350 200 +0.07(+2.04%)
Oct 21, 2014 3.283 3.283 3.283 0 +0.03(+1.02%)
Oct 20, 2014 3.200 3.250 3.200 3.250 9,628 -0.05(-1.52%)
Oct 16, 2014 3.300 3.300 3.300 3.300 2,000 +0.09(+2.80%)
Oct 15, 2014 3.250 3.250 3.210 3.210 725 -0.07(-2.13%)
Oct 14, 2014 3.280 3.280 3.280 3.280 15,000 +0.00(+0.00%)
Oct 13, 2014 3.262 3.280 3.262 3.280 111,582 +0.02(+0.68%)
Oct 10, 2014 3.292 3.350 3.258 3.258 51,505 -0.09(-2.76%)
Oct 09, 2014 3.350 3.350 3.350 3.350 1,117 +0.04(+1.21%)
Oct 08, 2014 3.250 3.310 3.240 3.310 7,330 -0.01(-0.30%)
Oct 06, 2014 3.320 3.320 3.320 0 +0.09(+2.79%)
Oct 03, 2014 3.230 3.230 3.230 3.230 5,217 -0.02(-0.62%)
Oct 02, 2014 3.310 3.310 3.250 3.250 55,600 -0.06(-1.81%)
Oct 01, 2014 3.320 3.324 3.310 3.310 8,513 +0.00(+0.00%)
Sep 30, 2014 3.310 3.310 3.310 3.310 12,437 +0.06(+1.78%)
Sep 29, 2014 3.230 3.252 3.230 3.252 14,661 -0.02(-0.55%)
Sep 26, 2014 3.250 3.280 3.250 3.270 5,725 -0.01(-0.35%)
Sep 25, 2014 3.281 3.281 3.281 3.281 5,000 -0.07(-2.05%)
Sep 24, 2014 3.311 3.353 3.311 3.350 286,890 +0.00(+0.00%)
Sep 23, 2014 3.360 3.360 3.350 3.350 500 +0.03(+0.90%)
Sep 22, 2014 3.360 3.360 3.320 3.320 3,200 -0.16(-4.60%)
Sep 19, 2014 3.500 3.500 3.480 3.480 510 +0.01(+0.29%)
Sep 18, 2014 3.470 3.470 3.470 3.470 9,024 -0.04(-1.14%)
Sep 17, 2014 3.540 3.540 3.510 3.510 3,591 -0.05(-1.40%)
Sep 16, 2014 3.560 3.570 3.560 3.560 1,597 +0.03(+0.85%)
Sep 15, 2014 3.550 3.550 3.530 3.530 6,117 +0.01(+0.28%)
Sep 12, 2014 3.500 3.520 3.500 3.520 684 +0.03(+0.86%)
Sep 11, 2014 3.502 3.504 3.490 3.490 8,554 -0.03(-0.85%)
Sep 10, 2014 3.510 3.520 3.510 3.520 5,443 -0.05(-1.40%)
Sep 08, 2014 3.570 3.570 3.570 0 -0.04(-1.05%)
Sep 05, 2014 3.608 3.608 3.608 3.608 300 +0.04(+1.05%)
Sep 04, 2014 3.571 3.571 3.571 3.571 501 -0.01(-0.27%)
Sep 03, 2014 3.580 3.580 3.580 3.580 1,073 +0.02(+0.56%)
Sep 02, 2014 3.550 3.550 3.550 3.560 65,424 -0.04(-1.11%)
Aug 29, 2014 3.600 3.600 3.600 0 -0.01(-0.28%)
Aug 28, 2014 3.610 3.610 3.610 3.610 3,000 +0.01(+0.28%)
Aug 27, 2014 3.580 3.600 3.580 3.600 1,192 +0.07(+1.98%)
Aug 26, 2014 3.530 3.530 3.530 3.530 9,322 +0.03(+0.86%)
Aug 22, 2014 3.500 3.500 3.500 0 +0.03(+0.86%)
Aug 21, 2014 3.460 3.480 3.460 3.470 49,270 -0.12(-3.34%)
Aug 20, 2014 3.590 3.560 3.590 11,000 +0.03(+0.84%)
Aug 19, 2014 3.590 3.590 3.560 3.560 1,763 -0.08(-2.20%)
Aug 18, 2014 3.640 3.640 3.640 3.640 150 +0.04(+1.11%)
Aug 15, 2014 3.640 3.640 3.600 3.600 13,500 +0.00(+0.00%)
Aug 14, 2014 3.640 3.640 3.600 3.600 200 -0.02(-0.55%)
Aug 13, 2014 3.665 3.620 3.620 1,306 -0.04(-1.23%)
Aug 12, 2014 3.630 3.665 3.630 3.665 1,100 +0.04(+1.24%)
Aug 11, 2014 3.630 3.630 3.620 3.620 4,000 +0.05(+1.40%)
Aug 08, 2014 3.650 3.650 3.570 3.570 1,600 -0.08(-2.19%)
Aug 07, 2014 3.665 3.665 3.650 3.650 200 -0.01(-0.27%)
Aug 06, 2014 3.610 3.660 3.610 3.660 20,600 +0.05(+1.39%)
Aug 05, 2014 3.610 3.610 3.610 3.610 715 -0.09(-2.43%)
Aug 04, 2014 3.640 3.700 3.630 3.700 12,850 +0.12(+3.43%)
Aug 01, 2014 3.566 3.577 3.566 3.577 103,000 +0.04(+1.00%)
Jul 31, 2014 3.580 3.580 3.520 3.542 145,000 -0.10(-2.69%)
Jul 30, 2014 3.640 3.650 3.640 3.640 70,250 -0.01(-0.27%)
Jul 29, 2014 3.650 3.650 3.650 3.650 1,066 -0.03(-0.92%)
Jul 28, 2014 3.600 3.684 3.600 3.684 2,587 +0.05(+1.49%)
Jul 25, 2014 3.620 3.630 3.620 3.630 5,600 +0.01(+0.27%)
Jul 24, 2014 3.652 3.652 3.620 3.620 3,137 -0.03(-0.82%)
Jul 23, 2014 3.610 3.660 3.610 3.650 2,385 +0.09(+2.53%)
Jul 22, 2014 3.560 3.560 3.560 3.560 11,545 +0.06(+1.57%)
Jul 21, 2014 3.510 3.510 3.500 3.505 82,481 +0.07(+2.19%)
Jul 18, 2014 3.430 3.430 3.430 3.430 3,000 -0.07(-2.00%)
Jul 17, 2014 3.500 3.500 3.500 3.500 1,000 -0.03(-0.85%)
Jul 15, 2014 3.530 3.530 3.530 0 +0.02(+0.57%)
Jul 14, 2014 3.510 3.510 3.510 3.510 3,200 +0.06(+1.62%)
Jul 11, 2014 3.500 3.510 3.454 3.454 700 -0.05(-1.31%)
Jul 10, 2014 3.470 3.510 3.470 3.500 20,191 -0.01(-0.28%)
Jul 09, 2014 3.490 3.510 3.470 3.510 53,512 -0.01(-0.28%)
Jul 08, 2014 3.440 3.520 3.440 3.520 126,386 +0.02(+0.57%)
Jul 07, 2014 3.500 3.500 3.500 3.500 100 +0.05(+1.45%)
Jul 03, 2014 3.450 3.450 3.450 0 +0.05(+1.47%)
Jul 02, 2014 3.350 3.400 3.350 3.400 31,323 +0.08(+2.41%)
Jul 01, 2014 3.370 3.370 3.320 3.320 22,469 +0.02(+0.61%)
Jun 30, 2014 3.300 3.300 3.250 3.300 400 +0.00(+0.00%)
Jun 27, 2014 3.300 3.300 3.300 3.300 3,300 +0.01(+0.30%)
Jun 26, 2014 3.272 3.290 3.272 3.290 3,246 -0.06(-1.85%)
Jun 24, 2014 3.352 3.352 3.352 0 +0.05(+1.58%)
Jun 23, 2014 3.300 3.300 3.300 3.300 29,214 -0.03(-0.90%)
Jun 20, 2014 3.330 3.330 3.330 3.330 3,177 -0.02(-0.60%)
Jun 19, 2014 3.350 3.350 3.350 3.350 2,455 +0.07(+2.13%)
Jun 18, 2014 3.250 3.280 3.250 3.280 9,527 +0.06(+1.86%)
Jun 17, 2014 3.230 3.230 3.220 3.220 6,986 +0.04(+1.18%)
Jun 16, 2014 3.183 3.183 3.183 3.183 300 -0.07(-2.08%)
Jun 12, 2014 3.250 3.250 3.250 0 -0.05(-1.52%)
Jun 10, 2014 3.300 3.300 3.300 0 -0.02(-0.54%)
Jun 05, 2014 3.318 3.318 3.318 3.318 0 +0.02(+0.55%)
Jun 04, 2014 3.300 3.300 3.300 3.300 236 +0.00(+0.00%)
Jun 03, 2014 3.300 3.300 3.300 3.300 599 +0.00(+0.00%)
Jun 02, 2014 3.290 3.300 3.270 3.300 5,100 -0.01(-0.30%)
May 30, 2014 3.310 3.310 3.310 3.310 100 -0.07(-2.07%)
May 29, 2014 3.380 3.400 3.380 3.380 2,516 +0.02(+0.60%)
May 28, 2014 3.360 3.360 3.360 3.360 2,750 -0.02(-0.59%)
May 27, 2014 3.350 3.380 3.350 3.380 1,403 +0.09(+2.78%)
May 22, 2014 3.289 3.289 3.289 0 +0.02(+0.57%)
May 21, 2014 3.230 3.270 3.230 3.270 4,755 -0.03(-0.91%)
May 20, 2014 3.300 3.300 3.300 3.300 100 -0.00(-0.00%)
May 19, 2014 3.300 3.300 3.300 3.300 3,613 -0.01(-0.30%)
May 16, 2014 3.310 3.310 3.310 3.310 500 +0.07(+2.16%)
May 15, 2014 3.290 3.290 3.240 3.240 16,582 -0.04(-1.28%)
May 14, 2014 3.250 3.282 3.250 3.282 20,081 +0.06(+1.93%)
May 13, 2014 3.180 3.220 3.180 3.220 6,420 +0.09(+2.88%)
May 09, 2014 3.130 3.130 3.130 0 -0.03(-0.95%)
May 08, 2014 3.150 3.160 3.140 3.160 10,492 +0.06(+1.94%)
May 07, 2014 3.100 3.100 3.080 3.100 22,242 +0.04(+1.31%)
May 06, 2014 3.090 3.090 3.060 3.060 1,914 +0.04(+1.32%)
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.