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

(OP: THCT )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 23, 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, 2021 0.2800 0.3290 0.2794 0.2800 32,000 +0.00(+0.00%)
Apr 29, 2021 0.2800 0.3150 0.2800 0.2800 93,731 -0.04(-13.85%)
Apr 28, 2021 0.3200 0.3571 0.3100 0.3250 140,529 +0.01(+1.56%)
Apr 27, 2021 0.2950 0.3510 0.2775 0.3200 141,722 +0.04(+16.36%)
Apr 26, 2021 0.2450 0.2975 0.2250 0.2750 164,250 +0.06(+25.00%)
Apr 23, 2021 0.2110 0.2400 0.2015 0.2200 24,000 -0.01(-4.35%)
Apr 22, 2021 0.1711 0.2300 0.1711 0.2300 57,302 +0.00(+0.00%)
Apr 21, 2021 0.1700 0.2300 0.1700 0.2300 4,691 +0.03(+15.00%)
Apr 20, 2021 0.1700 0.2000 0.1700 0.2000 76,670 +0.04(+23.08%)
Apr 19, 2021 0.1605 0.1700 0.1550 0.1625 47,044 +0.00(+1.25%)
Apr 16, 2021 0.1800 0.1800 0.1550 0.1605 48,500 -0.04(-18.82%)
Apr 15, 2021 0.2199 0.2199 0.1977 0.1977 35,834 -0.01(-6.44%)
Apr 14, 2021 0.2120 0.2599 0.2113 0.2113 33,979 -0.02(-8.41%)
Apr 13, 2021 0.2026 0.2499 0.2001 0.2307 8,966 +0.01(+6.41%)
Apr 12, 2021 0.2001 0.2495 0.2001 0.2168 16,163 +0.00(+1.78%)
Apr 09, 2021 0.2000 0.2400 0.2000 0.2130 96,800 +0.01(+6.45%)
Apr 08, 2021 0.2189 0.2900 0.2001 0.2001 34,353 -0.02(-8.59%)
Apr 07, 2021 0.2189 0.2189 0.2000 0.2189 27,315 +0.00(+0.00%)
Apr 06, 2021 0.2189 0.2189 0.2000 0.2189 15,744 +0.00(+0.00%)
Apr 05, 2021 0.2145 0.2189 0.2070 0.2189 13,726 +0.02(+9.40%)
Apr 01, 2021 0.2189 0.2189 0.2001 0.2001 12,900 -0.01(-3.57%)
Mar 31, 2021 0.2040 0.2148 0.2040 0.2075 11,181 +0.00(+1.72%)
Mar 30, 2021 0.2050 0.2192 0.2040 0.2040 25,526 -0.00(-0.97%)
Mar 29, 2021 0.2050 0.2226 0.2040 0.2060 15,758 -0.02(-7.46%)
Mar 26, 2021 0.2050 0.2243 0.2050 0.2226 15,800 +0.02(+8.59%)
Mar 25, 2021 0.2300 0.2548 0.2050 0.2050 24,791 -0.03(-11.45%)
Mar 24, 2021 0.2560 0.2560 0.2307 0.2315 50,542 -0.02(-9.22%)
Mar 23, 2021 0.2629 0.2629 0.2418 0.2550 8,533 -0.01(-2.82%)
Mar 22, 2021 0.2401 0.2728 0.2401 0.2624 29,436 +0.02(+9.33%)
Mar 19, 2021 0.2500 0.2800 0.2400 0.2400 28,600 -0.01(-2.48%)
Mar 18, 2021 0.2603 0.2800 0.2407 0.2461 27,710 -0.01(-5.35%)
Mar 17, 2021 0.2700 0.2800 0.2400 0.2600 63,297 -0.02(-6.61%)
Mar 16, 2021 0.2815 0.3000 0.2784 0.2784 27,032 -0.01(-1.83%)
Mar 15, 2021 0.3180 0.3300 0.2815 0.2836 42,871 -0.01(-2.21%)
Mar 12, 2021 0.3200 0.3490 0.2771 0.2900 26,200 -0.01(-3.33%)
Mar 11, 2021 0.2655 0.3300 0.2610 0.3000 44,290 +0.00(+0.00%)
Mar 10, 2021 0.2800 0.3000 0.2600 0.3000 47,676 +0.04(+16.28%)
Mar 09, 2021 0.2500 0.2760 0.2500 0.2580 25,685 +0.01(+2.30%)
Mar 08, 2021 0.2360 0.2730 0.2360 0.2522 31,055 +0.02(+8.24%)
Mar 05, 2021 0.2360 0.2360 0.2000 0.2330 306,300 -0.04(-13.06%)
Mar 04, 2021 0.2745 0.2760 0.2260 0.2680 56,493 +0.04(+19.64%)
Mar 03, 2021 0.2270 0.2800 0.2200 0.2240 102,188 -0.04(-16.20%)
Mar 02, 2021 0.3000 0.3000 0.2100 0.2673 221,521 -0.03(-10.90%)
Mar 01, 2021 0.2500 0.3088 0.2400 0.3000 119,589 +0.08(+36.36%)
Feb 26, 2021 0.3015 0.3294 0.2010 0.2200 177,100 -0.08(-27.37%)
Feb 25, 2021 0.3500 0.3500 0.2930 0.3029 66,553 -0.03(-8.52%)
Feb 24, 2021 0.3800 0.3800 0.3051 0.3311 78,893 +0.03(+10.37%)
Feb 23, 2021 0.2900 0.3800 0.2600 0.3000 123,013 +0.01(+1.73%)
Feb 22, 2021 0.3300 0.3450 0.2600 0.2949 125,572 -0.03(-7.84%)
Feb 19, 2021 0.3600 0.3600 0.2500 0.3200 149,400 -0.03(-9.86%)
Feb 18, 2021 0.3700 0.4999 0.2060 0.3550 318,638 -0.11(-22.83%)
Feb 17, 2021 0.5000 0.5000 0.3200 0.4600 267,719 -0.01(-2.09%)
Feb 16, 2021 0.4500 0.5300 0.4400 0.4698 140,866 +0.01(+2.13%)
Feb 12, 2021 0.4600 0.5336 0.3500 0.4600 284,700 -0.01(-2.13%)
Feb 11, 2021 0.5500 0.7000 0.4500 0.4700 416,267 -0.09(-16.07%)
Feb 10, 2021 0.4300 0.7497 0.4300 0.5600 707,103 +0.11(+24.47%)
Feb 09, 2021 0.3650 0.4850 0.3601 0.4499 505,123 +0.11(+32.32%)
Feb 08, 2021 0.2900 0.4500 0.2520 0.3400 440,621 +0.07(+25.93%)
Feb 05, 2021 0.2300 0.3000 0.2220 0.2700 873,900 +0.06(+28.45%)
Feb 04, 2021 0.2300 0.2300 0.2100 0.2102 56,140 -0.02(-8.61%)
Feb 03, 2021 0.2600 0.2699 0.2100 0.2300 243,431 +0.01(+3.37%)
Feb 02, 2021 0.2500 0.2500 0.2000 0.2225 161,828 -0.03(-11.00%)
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.