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 29, 2016 2.450 2.560 2.450 2.500 730 -0.05(-1.96%)
Apr 28, 2016 2.350 2.550 2.350 2.550 1,850 +0.14(+5.81%)
Apr 27, 2016 2.410 2.410 2.410 2.410 1,000 +0.05(+2.12%)
Apr 26, 2016 2.360 2.360 2.360 2.360 100 +0.00(+0.00%)
Apr 25, 2016 2.360 2.360 2.360 2.360 100 -0.03(-1.26%)
Apr 22, 2016 2.401 2.401 2.390 2.390 2,500 +0.02(+0.79%)
Apr 21, 2016 2.371 2.371 2.371 2.371 748,098 -0.09(-3.61%)
Apr 20, 2016 2.450 2.460 2.450 2.460 182,902 -0.04(-1.60%)
Apr 19, 2016 2.500 2.500 2.500 2.500 252 +0.01(+0.41%)
Apr 18, 2016 2.370 2.490 2.370 2.490 3,301 +0.10(+4.18%)
Apr 14, 2016 2.390 2.390 2.390 0 +0.07(+2.97%)
Apr 12, 2016 2.321 2.321 2.321 0 +0.03(+1.35%)
Apr 11, 2016 2.290 2.290 2.290 2.290 500 +0.10(+4.47%)
Apr 08, 2016 2.192 2.192 2.192 2.192 100 -0.01(-0.36%)
Apr 07, 2016 2.210 2.210 2.176 2.200 376,400 -0.04(-1.79%)
Apr 06, 2016 2.240 2.240 2.240 2.240 1,600 -0.01(-0.45%)
Apr 05, 2016 2.250 2.250 2.250 2.250 115,000 -0.12(-5.05%)
Apr 04, 2016 2.370 2.370 2.370 2.370 100 -0.01(-0.42%)
Apr 01, 2016 2.390 2.390 2.380 2.380 5,435 -0.09(-3.57%)
Mar 31, 2016 2.468 2.468 2.468 2.468 100 -0.02(-0.88%)
Mar 30, 2016 2.460 2.490 2.450 2.490 500 +0.12(+5.06%)
Mar 29, 2016 2.370 2.370 2.370 2.370 500 -0.11(-4.44%)
Mar 28, 2016 2.460 2.480 2.460 2.480 1,600 +0.06(+2.48%)
Mar 24, 2016 2.420 2.420 2.420 0 -0.05(-2.02%)
Mar 23, 2016 2.417 2.510 2.417 2.470 12,900 -0.01(-0.40%)
Mar 22, 2016 2.430 2.480 2.430 2.480 2,300 +0.03(+1.22%)
Mar 18, 2016 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 17, 2016 2.390 2.400 2.390 2.400 600 +0.01(+0.42%)
Mar 16, 2016 2.300 2.390 2.300 2.390 200 +0.08(+3.46%)
Mar 15, 2016 2.330 2.330 2.310 2.310 2,194 -0.01(-0.43%)
Mar 11, 2016 2.320 2.320 2.320 0 +0.04(+1.75%)
Mar 10, 2016 2.280 2.280 2.280 2.280 3,399 +0.04(+1.79%)
Mar 09, 2016 2.240 2.240 2.240 2.240 2,000 +0.02(+0.90%)
Mar 08, 2016 2.250 2.250 2.220 2.220 1,700 -0.07(-3.06%)
Mar 04, 2016 2.290 2.290 2.290 0 +0.09(+4.09%)
Mar 03, 2016 2.190 2.200 2.160 2.200 3,283 +0.01(+0.46%)
Mar 02, 2016 2.120 2.190 2.120 2.190 3,768 +0.05(+2.34%)
Mar 01, 2016 2.090 2.170 2.090 2.140 52,700 +0.10(+4.90%)
Feb 24, 2016 2.040 2.040 2.040 0 +0.01(+0.36%)
Feb 23, 2016 2.033 2.033 2.033 2.033 5,500 -0.01(-0.36%)
Feb 18, 2016 2.040 2.040 2.040 0 +0.01(+0.49%)
Feb 17, 2016 2.030 2.030 2.030 2.030 1,100 +0.13(+6.84%)
Feb 16, 2016 1.910 1.910 1.900 1.900 11,000 +0.07(+3.83%)
Feb 12, 2016 1.830 1.830 1.830 0 +0.14(+8.28%)
Feb 11, 2016 1.680 1.730 1.680 1.690 18,256 -0.06(-3.43%)
Feb 09, 2016 1.750 1.750 1.750 0 -0.11(-5.84%)
Feb 08, 2016 1.859 1.859 1.859 1.859 300 -0.02(-1.14%)
Feb 05, 2016 1.930 1.948 1.880 1.880 7,600 -0.12(-6.00%)
Feb 04, 2016 2.000 2.000 2.000 2.000 300 +0.16(+8.70%)
Feb 03, 2016 1.810 1.840 1.810 1.840 87,644 -0.03(-1.60%)
Feb 02, 2016 1.900 1.900 1.870 1.870 700 -0.06(-3.11%)
Feb 01, 2016 1.930 1.930 1.930 1.930 1,300 +0.04(+2.12%)
Jan 29, 2016 1.898 1.898 1.890 1.890 99,000 -0.01(-0.53%)
Jan 28, 2016 1.900 1.900 1.900 1.900 6,100 -0.00(-0.08%)
Jan 27, 2016 1.902 1.902 1.902 1.902 66,000 +0.01(+0.53%)
Jan 26, 2016 1.891 1.891 1.891 1.891 66,000 +0.01(+0.61%)
Jan 25, 2016 1.880 1.880 1.880 1.880 110 +0.01(+0.40%)
Jan 22, 2016 1.873 1.873 1.873 1.873 66,100 +0.03(+1.38%)
Jan 21, 2016 1.847 1.847 1.847 0 +0.04(+2.04%)
Jan 20, 2016 1.840 1.840 1.810 1.810 700 -0.05(-2.69%)
Jan 15, 2016 1.860 1.860 1.860 0 -0.10(-5.13%)
Jan 14, 2016 1.961 1.961 1.961 1.961 165,000 +0.03(+1.59%)
Jan 12, 2016 1.930 1.930 1.930 0 +0.04(+2.39%)
Jan 11, 2016 1.919 1.919 1.880 1.885 197,886 -0.09(-4.80%)
Jan 08, 2016 1.980 1.980 1.980 1.980 140 +0.00(+0.00%)
Jan 07, 2016 2.000 2.000 2.000 1.980 133,250 -0.05(-2.46%)
Jan 04, 2016 2.030 2.030 2.030 0 -0.10(-4.74%)
Dec 31, 2015 2.131 2.131 2.131 0 -0.05(-2.25%)
Dec 29, 2015 2.180 2.180 2.180 0 +0.01(+0.46%)
Dec 28, 2015 2.180 2.210 2.170 2.170 5,767 -0.05(-2.10%)
Dec 24, 2015 2.217 2.217 2.217 0 +0.03(+1.21%)
Dec 23, 2015 2.175 2.190 2.170 2.190 156,338 +0.07(+3.30%)
Dec 22, 2015 2.150 2.150 2.120 2.120 47,801 -0.03(-1.40%)
Dec 18, 2015 2.150 2.150 2.150 0 +0.00(+0.09%)
Dec 17, 2015 2.148 2.148 2.148 2.148 1,643 -0.01(-0.56%)
Dec 16, 2015 2.160 2.160 2.150 2.160 4,662 +0.07(+3.35%)
Dec 15, 2015 2.090 2.090 2.090 2.090 209 +0.01(+0.48%)
Dec 14, 2015 2.060 2.080 2.060 2.080 1,315 +0.03(+1.46%)
Dec 10, 2015 2.050 2.050 2.050 0 -0.03(-1.44%)
Dec 08, 2015 2.080 2.080 2.080 0 +0.01(+0.48%)
Dec 07, 2015 2.070 2.070 2.070 2.070 2,570 -0.03(-1.43%)
Dec 03, 2015 2.100 2.100 2.100 0 -0.04(-1.87%)
Dec 02, 2015 2.140 2.140 2.140 2.140 8,404 -0.06(-2.61%)
Nov 30, 2015 2.197 2.197 2.197 0 -0.01(-0.57%)
Nov 25, 2015 2.210 2.210 2.210 0 -0.04(-1.78%)
Nov 24, 2015 2.260 2.270 2.250 2.250 20,000 +0.03(+1.35%)
Nov 16, 2015 2.220 2.220 2.220 0 +0.00(+0.00%)
Nov 13, 2015 2.250 2.250 2.220 2.220 69,002 -0.05(-2.20%)
Nov 12, 2015 2.270 2.270 2.270 2.270 4,034 -0.01(-0.44%)
Nov 11, 2015 2.280 2.280 2.280 2.280 6,456 -0.03(-1.30%)
Nov 09, 2015 2.310 2.310 2.310 0 -0.09(-3.75%)
Nov 05, 2015 2.400 2.400 2.400 0 -0.05(-2.04%)
Nov 04, 2015 2.500 2.500 2.450 2.450 4,500 +0.00(+0.00%)
Nov 03, 2015 2.450 2.450 2.450 2.450 200 +0.05(+2.08%)
Nov 02, 2015 2.410 2.410 2.400 2.400 10,570 +0.00(+0.00%)
Oct 30, 2015 2.393 2.400 2.370 2.400 3,713 +0.00(+0.00%)
Oct 29, 2015 2.410 2.410 2.400 2.400 400 -0.05(-2.04%)
Oct 28, 2015 2.480 2.480 2.450 2.450 2,360 -0.08(-3.16%)
Oct 27, 2015 2.530 2.530 2.530 2.530 12,000 -0.01(-0.55%)
Oct 26, 2015 2.544 2.544 2.544 2.544 5,000 +0.00(+0.16%)
Oct 23, 2015 2.540 2.540 2.540 2.540 456 +0.04(+1.60%)
Oct 22, 2015 2.530 2.530 2.500 2.500 27,567 -0.05(-1.96%)
Oct 21, 2015 2.550 2.550 2.550 2.550 100 -0.07(-2.67%)
Oct 20, 2015 2.600 2.620 2.600 2.620 300 -0.02(-0.76%)
Oct 16, 2015 2.640 2.640 2.640 0 -0.04(-1.49%)
Oct 14, 2015 2.680 2.680 2.680 0 -0.01(-0.37%)
Oct 13, 2015 2.694 2.694 2.690 2.690 13,991 -0.02(-0.74%)
Oct 12, 2015 2.750 2.750 2.710 2.710 300 +0.09(+3.44%)
Oct 08, 2015 2.620 2.620 2.620 0 +0.00(+0.00%)
Oct 07, 2015 2.620 2.620 2.620 2.620 2,100 +0.22(+9.17%)
Oct 02, 2015 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 01, 2015 2.400 2.400 2.400 2.400 60,615 +0.10(+4.35%)
Sep 29, 2015 2.300 2.300 2.300 0 -0.10(-4.17%)
Sep 25, 2015 2.400 2.400 2.400 0 +0.01(+0.42%)
Sep 24, 2015 2.338 2.390 2.338 2.390 1,005 +0.01(+0.46%)
Sep 23, 2015 2.379 2.379 2.379 2.379 2,000 -0.04(-1.69%)
Sep 22, 2015 2.420 2.420 2.420 2.420 500 -0.08(-3.20%)
Sep 21, 2015 2.500 2.500 2.500 2.500 700 -0.07(-2.72%)
Sep 16, 2015 2.570 2.570 2.570 0 +0.07(+2.80%)
Sep 09, 2015 2.500 2.500 2.500 40 +0.13(+5.49%)
Sep 02, 2015 2.370 2.370 2.370 0 -0.05(-2.07%)
Sep 01, 2015 2.420 2.420 2.420 2.420 100 -0.12(-4.72%)
Aug 31, 2015 2.470 2.540 2.470 2.540 9,987 +0.05(+2.01%)
Aug 28, 2015 2.450 2.490 2.450 2.490 200 +0.06(+2.55%)
Aug 27, 2015 2.300 2.490 2.300 2.428 5,256 +0.15(+6.49%)
Aug 26, 2015 2.250 2.280 2.250 2.280 52,452 -0.08(-3.39%)
Aug 25, 2015 2.360 2.360 2.360 2.360 100 +0.09(+3.78%)
Aug 24, 2015 2.340 2.340 2.200 2.274 8,711 -0.08(-3.23%)
Aug 21, 2015 2.370 2.370 2.350 2.350 12,532 -0.12(-4.86%)
Aug 20, 2015 2.450 2.470 2.450 2.470 1,100 +0.01(+0.41%)
Aug 19, 2015 2.487 2.500 2.460 2.460 40,147 -0.10(-3.87%)
Aug 14, 2015 2.559 2.559 2.559 0 -0.01(-0.43%)
Aug 13, 2015 2.615 2.615 2.570 2.570 38,810 -0.00(-0.15%)
Aug 12, 2015 2.600 2.600 2.574 2.574 16,100 -0.03(-1.01%)
Aug 11, 2015 2.667 2.667 2.600 2.600 40,411 -0.10(-3.70%)
Aug 10, 2015 2.630 2.700 2.630 2.700 200 +0.08(+3.05%)
Aug 07, 2015 2.610 2.620 2.610 2.620 13,563 +0.02(+0.77%)
Aug 06, 2015 2.600 2.600 2.600 2.600 10,025 -0.04(-1.55%)
Aug 05, 2015 2.641 2.641 2.641 2.641 940 +0.00(+0.04%)
Aug 03, 2015 2.640 2.640 2.640 5 -0.02(-0.75%)
Jul 29, 2015 2.660 2.660 2.660 0 +0.08(+3.10%)
Jul 28, 2015 2.580 2.580 2.580 2.580 5,549 -0.01(-0.39%)
Jul 27, 2015 2.590 2.590 2.590 2.590 100 -0.02(-0.77%)
Jul 24, 2015 2.610 2.610 2.610 2.610 100 -0.03(-1.14%)
Jul 23, 2015 2.640 2.645 2.640 2.640 38,100 -0.11(-4.00%)
Jul 22, 2015 2.750 2.750 2.750 2.750 100 -0.04(-1.43%)
Jul 21, 2015 2.790 2.790 2.790 2.790 2,000 +0.00(+0.00%)
Jul 20, 2015 2.790 2.790 2.790 2.790 6,600 -0.06(-2.11%)
Jul 17, 2015 2.850 2.850 2.850 2.850 100 +0.05(+1.79%)
Jul 15, 2015 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 14, 2015 2.800 2.800 2.800 2.800 2,000 -0.01(-0.36%)
Jul 10, 2015 2.810 2.810 2.810 0 -0.02(-0.88%)
Jul 09, 2015 2.847 2.847 2.835 2.835 946 -0.02(-0.53%)
Jul 08, 2015 2.871 2.871 2.840 2.850 17,037 +0.00(+0.00%)
Jul 07, 2015 2.850 2.850 2.820 2.850 16,546 -0.01(-0.35%)
Jul 06, 2015 2.866 2.866 2.860 2.860 14,532 -0.11(-3.70%)
Jul 01, 2015 2.970 2.970 2.970 0 +0.02(+0.68%)
Jun 30, 2015 2.950 2.950 2.950 2.950 30,000 -0.08(-2.64%)
Jun 29, 2015 3.030 3.030 3.030 3.030 1,000 -0.09(-2.88%)
Jun 25, 2015 3.120 3.120 3.120 0 +0.02(+0.65%)
Jun 24, 2015 3.051 3.100 3.051 3.100 13,600 +0.03(+0.98%)
Jun 23, 2015 3.070 3.070 3.070 3.070 6,500 +0.02(+0.66%)
Jun 22, 2015 3.060 3.060 3.050 3.050 2,500 -0.02(-0.65%)
Jun 19, 2015 3.090 3.090 3.070 3.070 420 -0.11(-3.40%)
Jun 18, 2015 3.178 3.178 3.178 3.178 2,011 +0.09(+2.85%)
Jun 16, 2015 3.090 3.090 3.090 0 -0.01(-0.32%)
Jun 15, 2015 3.100 3.100 3.100 3.100 120 +0.00(+0.00%)
Jun 12, 2015 3.084 3.100 3.084 3.100 1,603 +0.04(+1.31%)
Jun 11, 2015 3.060 3.060 3.060 3.060 100 -0.00(-0.03%)
Jun 10, 2015 3.061 3.061 3.061 3.061 8,700 +0.05(+1.69%)
Jun 09, 2015 3.010 3.010 3.010 3.010 500 +0.01(+0.23%)
Jun 08, 2015 3.003 3.003 3.003 3.003 13,235 +0.05(+1.80%)
Jun 05, 2015 2.950 2.950 2.950 2.950 1,645 -0.09(-2.96%)
Jun 03, 2015 3.040 3.040 3.040 0 -0.08(-2.56%)
May 29, 2015 3.120 3.120 3.120 0 +0.03(+0.97%)
May 28, 2015 3.100 3.110 3.060 3.090 1,373 -0.03(-1.08%)
May 27, 2015 3.060 3.124 3.060 3.124 3,901 -0.08(-2.39%)
May 26, 2015 3.200 3.200 3.200 3.200 100 +0.02(+0.63%)
May 21, 2015 3.180 3.180 3.180 0 -0.02(-0.63%)
May 20, 2015 3.200 3.200 3.200 3.200 100 -0.02(-0.62%)
May 19, 2015 3.220 3.220 3.220 3.220 8,421 +0.00(+0.00%)
May 18, 2015 3.220 3.220 3.220 3.220 2,000 -0.08(-2.42%)
May 15, 2015 3.300 3.300 3.300 3.300 10,000 +0.15(+4.76%)
May 12, 2015 3.150 3.150 3.150 34 -0.03(-0.94%)
May 08, 2015 3.180 3.180 3.180 0 +0.03(+0.95%)
May 07, 2015 3.150 3.150 3.150 3.150 12,000 +0.00(+0.00%)
May 05, 2015 3.150 3.150 3.150 0 +0.11(+3.62%)
May 04, 2015 3.040 3.040 3.040 3.040 2,380 -0.03(-0.98%)
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.