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

Comstock Hlds Cos (NQ: CHCI )

7.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2024 7.480 7.488 7.210 7.349 10,834 -0.19(-2.53%)
Apr 29, 2024 7.080 7.610 7.080 7.540 48,661 +0.41(+5.75%)
Apr 26, 2024 6.430 7.160 6.281 7.130 29,092 +0.72(+11.23%)
Apr 25, 2024 6.470 6.470 6.100 6.410 28,970 -0.07(-1.08%)
Apr 24, 2024 6.100 6.710 6.100 6.480 30,958 +0.20(+3.18%)
Apr 23, 2024 8.290 8.290 6.110 6.280 187,174 -1.66(-20.91%)
Apr 22, 2024 7.190 8.000 7.190 7.940 95,168 +0.76(+10.58%)
Apr 19, 2024 6.800 7.200 6.800 7.180 65,440 +0.38(+5.59%)
Apr 18, 2024 6.810 7.050 6.710 6.800 70,761 +0.03(+0.44%)
Apr 17, 2024 6.600 6.770 6.520 6.770 50,393 +0.25(+3.83%)
Apr 16, 2024 6.480 6.810 6.311 6.520 54,886 +0.08(+1.24%)
Apr 15, 2024 6.300 6.641 6.300 6.440 74,519 +0.22(+3.48%)
Apr 12, 2024 6.350 6.350 6.140 6.224 30,353 -0.07(-1.05%)
Apr 11, 2024 5.500 6.630 5.483 6.290 172,143 +0.82(+14.99%)
Apr 10, 2024 5.360 5.580 5.220 5.470 10,354 +0.11(+2.05%)
Apr 09, 2024 5.460 5.520 5.350 5.360 17,064 -0.04(-0.74%)
Apr 08, 2024 5.210 5.530 5.210 5.400 16,604 +0.12(+2.27%)
Apr 05, 2024 5.370 5.370 5.270 5.280 12,462 -0.02(-0.38%)
Apr 04, 2024 5.250 5.300 5.020 5.300 13,119 +0.05(+0.95%)
Apr 03, 2024 5.220 5.250 5.110 5.250 9,585 +0.03(+0.57%)
Apr 02, 2024 5.150 5.250 5.010 5.220 7,335 +0.08(+1.56%)
Apr 01, 2024 5.080 5.150 5.010 5.140 13,004 +0.05(+0.98%)
Mar 28, 2024 5.100 5.100 5.000 5.090 5,081 -0.02(-0.39%)
Mar 27, 2024 5.070 5.110 5.000 5.110 7,577 +0.00(+0.00%)
Mar 26, 2024 5.129 5.131 5.000 5.110 9,287 -0.04(-0.78%)
Mar 25, 2024 5.270 5.270 5.050 5.150 9,515 -0.05(-0.96%)
Mar 22, 2024 4.760 5.246 4.710 5.200 40,454 +0.55(+11.83%)
Mar 21, 2024 4.610 4.650 4.610 4.650 2,889 +0.05(+1.09%)
Mar 20, 2024 4.630 4.630 4.600 4.600 1,983 -0.04(-0.86%)
Mar 19, 2024 4.640 4.640 4.640 4.640 995 -0.02(-0.43%)
Mar 18, 2024 4.660 4.740 4.630 4.660 3,386 -0.01(-0.21%)
Mar 15, 2024 4.720 4.780 4.670 4.670 1,954 +0.02(+0.43%)
Mar 14, 2024 4.660 4.779 4.650 4.650 2,044 -0.01(-0.21%)
Mar 13, 2024 4.720 4.790 4.660 4.660 2,056 -0.04(-0.85%)
Mar 12, 2024 4.650 4.700 4.650 4.700 2,840 +0.07(+1.51%)
Mar 11, 2024 4.640 4.640 4.630 4.630 4,803 -0.08(-1.70%)
Mar 08, 2024 4.740 4.800 4.710 4.710 1,428 -0.01(-0.32%)
Mar 07, 2024 4.740 4.740 4.725 4.725 2,755 -0.03(-0.53%)
Mar 06, 2024 4.750 4.750 4.750 4.750 1,001 +0.05(+1.06%)
Mar 05, 2024 4.710 4.710 4.700 4.700 3,707 -0.05(-1.05%)
Mar 04, 2024 4.740 4.800 4.680 4.750 7,889 +0.01(+0.21%)
Mar 01, 2024 4.790 4.790 4.680 4.740 2,405 -0.06(-1.22%)
Feb 29, 2024 4.800 4.800 4.799 4.799 1,098 +0.07(+1.45%)
Feb 28, 2024 4.720 4.740 4.700 4.730 9,527 +0.05(+1.07%)
Feb 27, 2024 4.680 4.750 4.680 4.680 7,834 +0.04(+0.82%)
Feb 26, 2024 4.640 4.750 4.632 4.642 1,644 -0.06(-1.23%)
Feb 23, 2024 4.730 4.730 4.550 4.700 2,229 -0.02(-0.33%)
Feb 22, 2024 4.710 4.715 4.656 4.715 2,358 -0.03(-0.73%)
Feb 21, 2024 4.730 4.750 4.710 4.750 2,778 +0.04(+0.85%)
Feb 20, 2024 4.790 4.790 4.710 4.710 1,466 -0.06(-1.21%)
Feb 16, 2024 4.800 4.829 4.730 4.768 3,439 +0.06(+1.20%)
Feb 15, 2024 4.710 4.711 4.710 4.711 3,201 -0.05(-1.03%)
Feb 14, 2024 4.740 4.760 4.738 4.760 4,327 -0.04(-0.83%)
Feb 13, 2024 4.810 4.810 4.800 4.800 917 +0.07(+1.48%)
Feb 12, 2024 4.760 4.820 4.710 4.730 10,084 -0.05(-1.15%)
Feb 09, 2024 4.810 4.810 4.772 4.785 929 -0.02(-0.52%)
Feb 08, 2024 4.810 4.810 4.800 4.810 2,727 +0.04(+0.87%)
Feb 07, 2024 4.830 4.830 4.765 4.768 4,228 -0.03(-0.54%)
Feb 06, 2024 4.760 4.819 4.760 4.794 3,161 -0.01(-0.12%)
Feb 05, 2024 4.820 4.830 4.791 4.800 7,207 -0.02(-0.41%)
Feb 02, 2024 4.760 4.820 4.760 4.820 2,211 +0.01(+0.21%)
Feb 01, 2024 4.790 4.830 4.790 4.810 3,699 +0.03(+0.63%)
Jan 31, 2024 4.760 4.850 4.760 4.780 1,685 -0.03(-0.62%)
Jan 30, 2024 4.770 4.825 4.770 4.810 1,799 -0.03(-0.62%)
Jan 29, 2024 4.760 4.840 4.760 4.840 9,252 +0.08(+1.68%)
Jan 26, 2024 4.780 4.780 4.760 4.760 2,203 -0.03(-0.63%)
Jan 25, 2024 4.720 4.820 4.720 4.790 10,319 +0.05(+1.11%)
Jan 24, 2024 4.641 4.790 4.640 4.737 7,941 +0.11(+2.31%)
Jan 23, 2024 4.702 4.702 4.630 4.630 1,952 +0.00(+0.01%)
Jan 22, 2024 4.721 4.845 4.630 4.630 11,354 -0.12(-2.45%)
Jan 19, 2024 4.650 4.750 4.650 4.746 2,721 +0.18(+3.86%)
Jan 18, 2024 4.660 4.660 4.550 4.570 16,249 -0.16(-3.38%)
Jan 17, 2024 4.570 4.750 4.540 4.730 3,001 -0.03(-0.58%)
Jan 16, 2024 4.750 4.775 4.650 4.758 2,182 +0.01(+0.16%)
Jan 12, 2024 4.710 4.750 4.630 4.750 4,078 +0.03(+0.64%)
Jan 11, 2024 4.730 4.750 4.520 4.720 7,200 +0.02(+0.43%)
Jan 10, 2024 4.750 4.750 4.490 4.700 6,229 +0.08(+1.62%)
Jan 09, 2024 4.750 4.750 4.625 4.625 2,281 -0.04(-0.92%)
Jan 08, 2024 4.570 4.668 4.570 4.668 6,834 +0.19(+4.20%)
Jan 05, 2024 4.780 4.783 4.470 4.480 9,037 -0.27(-5.68%)
Jan 04, 2024 4.660 4.750 4.660 4.750 3,087 +0.05(+1.17%)
Jan 03, 2024 4.570 4.695 4.570 4.695 1,814 +0.14(+3.06%)
Jan 02, 2024 4.520 4.560 4.500 4.556 4,342 +0.12(+2.79%)
Dec 29, 2023 4.360 4.432 4.360 4.432 3,020 +0.03(+0.72%)
Dec 28, 2023 4.428 4.600 4.400 4.400 6,075 -0.04(-0.90%)
Dec 27, 2023 4.370 4.730 4.370 4.440 8,786 +0.07(+1.60%)
Dec 26, 2023 4.430 4.550 4.300 4.370 16,341 +0.06(+1.34%)
Dec 22, 2023 4.410 4.410 4.312 4.312 1,749 -0.00(-0.06%)
Dec 21, 2023 4.360 4.360 4.270 4.315 2,160 -0.04(-1.03%)
Dec 20, 2023 4.360 4.380 4.290 4.360 5,126 +0.11(+2.59%)
Dec 19, 2023 4.380 4.380 4.160 4.250 3,910 +0.05(+1.19%)
Dec 18, 2023 4.280 4.390 4.190 4.200 2,605 +0.01(+0.24%)
Dec 15, 2023 4.040 4.400 4.040 4.190 6,668 +0.07(+1.73%)
Dec 14, 2023 4.050 4.119 4.050 4.119 4,721 +0.14(+3.49%)
Dec 13, 2023 3.930 3.980 3.930 3.980 1,110 +0.05(+1.27%)
Dec 12, 2023 4.145 4.145 3.900 3.930 7,112 -0.18(-4.38%)
Dec 11, 2023 4.351 4.351 4.100 4.110 8,138 -0.01(-0.24%)
Dec 08, 2023 4.260 4.350 4.120 4.120 5,316 +0.00(+0.00%)
Dec 07, 2023 4.120 4.120 4.120 4.120 363 +0.01(+0.24%)
Dec 06, 2023 4.160 4.240 4.110 4.110 7,819 -0.09(-2.14%)
Dec 05, 2023 4.230 4.230 4.200 4.200 10,200 -0.06(-1.41%)
Dec 04, 2023 4.450 4.490 4.260 4.260 9,553 -0.16(-3.59%)
Dec 01, 2023 4.420 4.435 4.310 4.419 5,526 -0.00(-0.03%)
Nov 30, 2023 4.490 4.500 4.420 4.420 1,054 +0.00(+0.00%)
Nov 29, 2023 4.420 4.470 4.420 4.420 1,980 +0.00(+0.00%)
Nov 28, 2023 4.420 4.476 4.420 4.420 3,495 -0.01(-0.23%)
Nov 27, 2023 4.530 4.550 4.400 4.430 3,910 +0.03(+0.68%)
Nov 24, 2023 4.310 4.400 4.310 4.400 1,344 +0.05(+1.15%)
Nov 22, 2023 4.240 4.390 4.240 4.350 1,379 -0.04(-0.91%)
Nov 21, 2023 4.260 4.390 4.260 4.390 2,586 +0.09(+2.19%)
Nov 20, 2023 4.360 4.360 4.260 4.296 3,846 +0.05(+1.08%)
Nov 17, 2023 4.270 4.430 4.230 4.250 13,845 +0.03(+0.62%)
Nov 16, 2023 4.390 4.390 4.210 4.224 7,109 -0.02(-0.38%)
Nov 15, 2023 4.160 4.240 4.150 4.240 1,807 -0.01(-0.17%)
Nov 14, 2023 4.340 4.390 4.247 4.247 4,835 -0.12(-2.81%)
Nov 13, 2023 4.230 4.440 4.050 4.370 29,109 +0.19(+4.47%)
Nov 10, 2023 4.120 4.525 4.090 4.183 46,889 -0.22(-4.93%)
Nov 09, 2023 4.230 4.400 4.180 4.400 6,671 +0.20(+4.76%)
Nov 08, 2023 4.200 4.200 4.200 4.200 759 -0.01(-0.24%)
Nov 07, 2023 4.200 4.383 4.200 4.210 2,341 -0.04(-0.94%)
Nov 06, 2023 4.410 4.410 4.230 4.250 4,617 +0.03(+0.68%)
Nov 03, 2023 4.354 4.500 4.221 4.221 12,519 -0.23(-5.14%)
Nov 02, 2023 4.380 4.450 4.380 4.450 750 +0.06(+1.37%)
Nov 01, 2023 4.360 4.390 4.160 4.390 5,746 +0.38(+9.47%)
Oct 31, 2023 4.490 4.530 4.010 4.010 5,404 -0.18(-4.41%)
Oct 30, 2023 4.410 4.410 4.100 4.195 1,461 -0.05(-1.29%)
Oct 27, 2023 4.200 4.250 4.100 4.250 10,660 -0.02(-0.47%)
Oct 26, 2023 4.200 4.270 4.200 4.270 1,247 +0.02(+0.47%)
Oct 25, 2023 4.290 4.430 4.250 4.250 4,664 -0.05(-1.16%)
Oct 24, 2023 4.460 4.460 4.250 4.300 1,227 -0.04(-0.92%)
Oct 23, 2023 4.320 4.340 4.300 4.340 2,227 -0.15(-3.33%)
Oct 20, 2023 4.330 4.550 4.330 4.489 2,061 -0.02(-0.45%)
Oct 19, 2023 4.310 4.587 4.310 4.510 3,363 +0.01(+0.22%)
Oct 18, 2023 4.490 4.500 4.460 4.500 10,471 +0.18(+4.17%)
Oct 17, 2023 4.300 4.500 4.300 4.320 4,457 -0.05(-1.14%)
Oct 16, 2023 4.310 4.490 4.350 4.370 3,153 -0.11(-2.46%)
Oct 13, 2023 4.320 4.490 4.310 4.480 2,119 +0.13(+2.99%)
Oct 12, 2023 4.370 4.500 4.328 4.350 2,036 -0.02(-0.46%)
Oct 11, 2023 4.540 4.650 4.320 4.370 52,031 -0.12(-2.67%)
Oct 10, 2023 4.350 4.740 4.300 4.490 3,610 +0.07(+1.58%)
Oct 09, 2023 4.300 4.740 4.300 4.420 786 +0.03(+0.68%)
Oct 06, 2023 4.520 4.670 4.390 4.390 4,549 -0.17(-3.73%)
Oct 05, 2023 4.610 4.710 4.520 4.560 11,673 -0.18(-3.70%)
Oct 04, 2023 4.735 4.735 4.735 4.735 734 +0.12(+2.71%)
Oct 03, 2023 4.600 4.610 4.600 4.610 1,995 -0.19(-3.96%)
Oct 02, 2023 4.690 4.850 4.690 4.800 3,464 +0.04(+0.84%)
Sep 29, 2023 4.770 4.770 4.630 4.760 1,898 -0.01(-0.21%)
Sep 28, 2023 4.760 4.770 4.760 4.770 1,099 +0.07(+1.49%)
Sep 26, 2023 4.700 483 -0.01(-0.21%)
Sep 25, 2023 4.630 4.710 4.710 4.710 5,684 -0.07(-1.46%)
Sep 22, 2023 4.770 4.790 4.690 4.780 2,141 +0.02(+0.42%)
Sep 21, 2023 4.780 4.780 4.722 4.760 1,682 +0.03(+0.63%)
Sep 20, 2023 4.750 4.830 4.720 4.730 6,616 +0.07(+1.50%)
Sep 19, 2023 4.500 4.660 4.500 4.660 3,919 +0.16(+3.56%)
Sep 18, 2023 4.500 4.500 4.330 4.500 5,579 +0.00(+0.00%)
Sep 15, 2023 4.280 4.500 4.229 4.500 6,339 +0.22(+5.14%)
Sep 14, 2023 4.280 4.280 4.220 4.280 2,136 +0.08(+1.90%)
Sep 13, 2023 4.270 4.275 4.200 4.200 2,973 -0.02(-0.47%)
Sep 12, 2023 4.322 4.340 4.200 4.220 7,413 +0.02(+0.48%)
Sep 11, 2023 4.340 4.350 4.200 4.200 4,378 -0.04(-0.94%)
Sep 08, 2023 4.340 4.340 4.240 4.240 3,222 -0.08(-1.85%)
Sep 07, 2023 4.250 4.320 4.250 4.320 506 +0.02(+0.47%)
Sep 06, 2023 4.300 4.300 4.215 4.300 5,019 +0.07(+1.65%)
Sep 05, 2023 4.260 4.260 4.230 4.230 883 -0.04(-0.94%)
Sep 01, 2023 4.280 4.280 4.270 4.270 1,073 -0.04(-0.87%)
Aug 31, 2023 4.340 4.370 4.308 4.308 1,605 -0.10(-2.32%)
Aug 30, 2023 4.320 4.410 4.320 4.410 1,831 +0.11(+2.56%)
Aug 29, 2023 4.290 4.530 4.261 4.300 2,462 -0.08(-1.83%)
Aug 28, 2023 4.350 4.380 4.140 4.380 9,699 +0.00(+0.00%)
Aug 25, 2023 4.300 4.400 4.170 4.380 7,306 -0.01(-0.26%)
Aug 24, 2023 4.530 4.530 4.090 4.391 10,344 -0.04(-0.88%)
Aug 23, 2023 4.340 4.620 4.285 4.430 14,592 +0.08(+1.84%)
Aug 22, 2023 4.045 4.470 4.045 4.350 34,920 +0.15(+3.57%)
Aug 21, 2023 4.170 4.350 3.850 4.200 24,344 +0.02(+0.48%)
Aug 18, 2023 4.270 4.280 4.110 4.180 5,637 -0.08(-1.88%)
Aug 17, 2023 4.210 4.410 4.210 4.260 3,040 -0.05(-1.16%)
Aug 16, 2023 4.380 4.515 4.250 4.310 6,661 -0.05(-1.15%)
Aug 15, 2023 4.430 4.554 4.360 4.360 3,713 -0.08(-1.80%)
Aug 14, 2023 4.630 4.690 4.390 4.440 5,224 +0.02(+0.45%)
Aug 11, 2023 4.560 4.710 4.420 4.420 4,507 +0.05(+1.14%)
Aug 10, 2023 4.450 4.450 4.370 4.370 895 -0.05(-1.13%)
Aug 09, 2023 4.480 4.600 4.310 4.420 8,418 -0.08(-1.78%)
Aug 08, 2023 4.460 4.720 4.380 4.500 7,776 +0.08(+1.81%)
Aug 07, 2023 4.500 4.600 4.420 4.420 1,559 -0.24(-5.15%)
Aug 04, 2023 4.460 4.756 4.405 4.660 13,192 +0.12(+2.64%)
Aug 03, 2023 4.550 4.800 4.430 4.540 11,084 -0.15(-3.20%)
Aug 02, 2023 4.750 4.790 4.200 4.690 19,127 -0.01(-0.21%)
Aug 01, 2023 4.710 4.750 4.590 4.700 3,606 -0.11(-2.29%)
Jul 31, 2023 4.950 4.950 4.800 4.810 7,004 -0.08(-1.64%)
Jul 28, 2023 4.900 4.900 4.860 4.890 6,430 +0.01(+0.20%)
Jul 27, 2023 4.812 4.890 4.742 4.880 4,644 +0.09(+1.88%)
Jul 26, 2023 4.790 4.800 4.737 4.790 1,859 +0.00(+0.00%)
Jul 25, 2023 4.710 4.790 4.710 4.790 2,209 +0.12(+2.57%)
Jul 24, 2023 4.620 4.820 4.580 4.670 3,681 +0.05(+1.08%)
Jul 21, 2023 4.550 4.620 4.550 4.620 1,662 +0.05(+1.09%)
Jul 20, 2023 4.480 4.570 4.400 4.570 2,040 +0.03(+0.66%)
Jul 19, 2023 4.400 4.540 4.400 4.540 3,981 +0.03(+0.67%)
Jul 18, 2023 4.390 4.510 4.380 4.510 4,654 +0.03(+0.67%)
Jul 17, 2023 4.510 4.530 4.320 4.480 2,383 +0.05(+1.13%)
Jul 14, 2023 4.271 4.460 4.271 4.430 4,272 +0.12(+2.78%)
Jul 13, 2023 4.250 4.430 4.240 4.310 3,688 -0.01(-0.23%)
Jul 12, 2023 4.260 4.400 4.260 4.320 5,348 -0.03(-0.69%)
Jul 11, 2023 4.320 4.430 4.260 4.350 6,392 +0.03(+0.69%)
Jul 10, 2023 4.250 4.325 4.217 4.320 1,253 +0.09(+2.13%)
Jul 07, 2023 4.160 4.230 4.150 4.230 2,597 +0.03(+0.71%)
Jul 06, 2023 4.130 4.210 4.085 4.200 18,863 +0.04(+0.96%)
Jul 05, 2023 4.050 4.160 4.050 4.160 2,244 -0.03(-0.72%)
Jul 03, 2023 4.180 4.190 4.000 4.190 3,617 +0.00(+0.00%)
Jun 30, 2023 4.050 4.190 4.030 4.190 3,804 +0.11(+2.70%)
Jun 29, 2023 3.720 4.080 3.700 4.080 20,338 +0.26(+6.81%)
Jun 28, 2023 3.830 3.860 3.815 3.820 2,988 -0.01(-0.35%)
Jun 27, 2023 3.860 3.860 3.700 3.833 8,240 +0.05(+1.41%)
Jun 26, 2023 3.830 3.890 3.750 3.780 4,441 +0.02(+0.53%)
Jun 23, 2023 3.850 3.850 3.760 3.760 3,422 -0.02(-0.53%)
Jun 22, 2023 3.760 3.820 3.750 3.780 1,211 -0.02(-0.53%)
Jun 21, 2023 3.878 3.900 3.750 3.800 5,717 -0.13(-3.31%)
Jun 20, 2023 3.920 4.090 3.920 3.930 7,110 -0.06(-1.50%)
Jun 16, 2023 4.190 4.190 3.900 3.990 8,344 -0.07(-1.72%)
Jun 15, 2023 3.980 4.185 3.980 4.060 16,445 -0.27(-6.24%)
May 08, 2023 4.350 4.640 4.300 4.330 22,489 -0.02(-0.46%)
May 05, 2023 4.640 4.725 4.350 4.350 34,221 -0.33(-7.05%)
May 04, 2023 4.770 6.540 4.590 4.680 341,431 -0.02(-0.43%)
May 03, 2023 4.390 5.250 4.390 4.700 79,966 +0.31(+7.06%)
May 02, 2023 4.430 4.430 4.310 4.390 3,835 -0.01(-0.23%)
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.