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

Mace Security International Inc (OP: MACE )

0.0700 +0.0025 (+3.70%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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, 2022 0.2995 0.2995 0.2900 0.2900 138,851 +0.01(+1.75%)
Apr 28, 2022 0.2995 0.2995 0.2740 0.2850 62,976 +0.01(+3.64%)
Apr 27, 2022 0.2920 0.2920 0.2650 0.2750 115,238 -0.02(-6.78%)
Apr 26, 2022 0.2795 0.3000 0.2700 0.2950 54,658 +0.02(+5.73%)
Apr 25, 2022 0.2795 0.2825 0.2650 0.2790 124,603 -0.00(-1.24%)
Apr 22, 2022 0.2822 0.2825 0.2700 0.2825 13,943 +0.00(+0.36%)
Apr 21, 2022 0.2700 0.2815 0.2700 0.2815 41,325 +0.01(+2.55%)
Apr 20, 2022 0.2745 0.2890 0.2688 0.2745 47,033 +0.00(+0.00%)
Apr 19, 2022 0.2650 0.2745 0.2605 0.2745 32,245 +0.01(+4.61%)
Apr 18, 2022 0.2633 0.2650 0.2615 0.2624 62,500 -0.01(-2.45%)
Apr 14, 2022 0.2742 0.2742 0.2600 0.2690 72,973 +0.00(+1.51%)
Apr 13, 2022 0.2745 0.2745 0.2650 0.2650 85,300 -0.01(-3.50%)
Apr 12, 2022 0.2800 0.2995 0.2191 0.2746 96,899 -0.02(-8.16%)
Apr 11, 2022 0.2700 0.2990 0.2605 0.2990 301,372 +0.03(+11.53%)
Apr 08, 2022 0.2600 0.2750 0.2500 0.2681 336,452 +0.05(+20.28%)
Apr 07, 2022 0.2375 0.2375 0.2229 0.2229 4,700 -0.02(-7.13%)
Apr 06, 2022 0.2450 0.2550 0.2338 0.2400 69,124 -0.01(-2.04%)
Apr 05, 2022 0.2312 0.2588 0.2312 0.2450 45,207 -0.01(-5.33%)
Apr 04, 2022 0.2000 0.2588 0.1975 0.2588 151,470 +0.06(+30.58%)
Apr 01, 2022 0.1949 0.2010 0.1926 0.1982 108,522 +0.00(+1.95%)
Mar 31, 2022 0.1883 0.1950 0.1883 0.1944 118,038 +0.01(+3.24%)
Mar 30, 2022 0.1900 0.1905 0.1801 0.1883 172,401 -0.00(-0.89%)
Mar 29, 2022 0.1951 0.2060 0.1800 0.1900 827,818 -0.05(-19.83%)
Mar 28, 2022 0.2444 0.2450 0.2330 0.2370 74,746 -0.01(-4.78%)
Mar 25, 2022 0.2410 0.2489 0.2407 0.2489 16,725 +0.00(+0.04%)
Mar 24, 2022 0.2495 0.2495 0.2300 0.2488 34,101 -0.00(-0.28%)
Mar 23, 2022 0.2328 0.2495 0.2328 0.2495 7,064 +0.01(+3.96%)
Mar 22, 2022 0.2253 0.2400 0.2205 0.2400 133,838 +0.01(+4.35%)
Mar 21, 2022 0.2420 0.2420 0.2300 0.2300 20,490 -0.01(-3.16%)
Mar 18, 2022 0.2371 0.2465 0.2371 0.2375 47,490 -0.00(-1.45%)
Mar 17, 2022 0.2350 0.2410 0.2350 0.2410 14,925 -0.01(-2.94%)
Mar 16, 2022 0.2399 0.2483 0.2308 0.2483 7,630 -0.00(-0.28%)
Mar 15, 2022 0.2299 0.2490 0.2299 0.2490 159,178 +0.03(+12.67%)
Mar 14, 2022 0.2299 0.2299 0.2210 0.2210 2,366 -0.00(-2.00%)
Mar 11, 2022 0.2255 0.2299 0.2255 0.2255 20,603 +0.01(+2.50%)
Mar 10, 2022 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-6.18%)
Mar 08, 2022 0.2345 0 +0.00(+2.00%)
Mar 07, 2022 0.2214 0.2299 0.2214 0.2299 4,700 -0.00(-0.82%)
Mar 04, 2022 0.2250 0.2318 0.2200 0.2318 518,172 +0.00(+0.78%)
Mar 03, 2022 0.2200 0.2300 0.2200 0.2300 264,200 +0.00(+1.10%)
Mar 02, 2022 0.2301 0.2343 0.2149 0.2275 180,560 -0.01(-3.68%)
Mar 01, 2022 0.2379 0.2399 0.2240 0.2362 198,184 +0.00(+0.64%)
Feb 28, 2022 0.2380 0.2400 0.2157 0.2347 15,100 +0.02(+10.76%)
Feb 25, 2022 0.2065 0.2200 0.2065 0.2119 220,900 -0.01(-3.59%)
Feb 24, 2022 0.2100 0.2199 0.1000 0.2198 74,950 +0.00(+2.23%)
Feb 23, 2022 0.2192 0.2200 0.2150 0.2150 114,885 +0.00(+0.94%)
Feb 22, 2022 0.2275 0.2295 0.2105 0.2130 98,891 -0.01(-5.50%)
Feb 18, 2022 0.2254 0 -0.00(-2.00%)
Feb 17, 2022 0.2201 0.2300 0.2200 0.2300 14,349 +0.01(+2.72%)
Feb 16, 2022 0.2275 0.2300 0.2239 0.2239 87,792 -0.00(-0.49%)
Feb 15, 2022 0.2250 0.2300 0.2101 0.2250 206,005 +0.01(+2.27%)
Feb 14, 2022 0.2000 0.2200 0.2000 0.2200 177,520 +0.01(+4.81%)
Feb 11, 2022 0.2200 0.2200 0.1500 0.2099 632,733 -0.03(-12.25%)
Feb 10, 2022 0.2412 0.2443 0.2392 0.2392 79,900 -0.00(-0.83%)
Feb 09, 2022 0.2600 0.2600 0.2412 0.2412 60,852 -0.01(-5.37%)
Feb 08, 2022 0.2600 0.2600 0.2400 0.2549 61,241 +0.00(+0.43%)
Feb 07, 2022 0.2630 0.2630 0.2460 0.2538 163,431 +0.00(+1.56%)
Feb 04, 2022 0.2640 0.2640 0.2300 0.2499 237,674 -0.02(-6.30%)
Feb 03, 2022 0.2653 0.2667 0.2550 0.2667 28,350 +0.00(+0.53%)
Feb 02, 2022 0.2695 0.2695 0.2653 0.2653 3,172 -0.00(-1.56%)
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.