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

Xoxo Group Inc (NY: XOXO )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2012 9.030 9.150 8.820 8.830 202,413 -0.20(-2.21%)
May 30, 2012 9.110 9.210 8.965 9.030 97,326 -0.17(-1.85%)
May 29, 2012 8.960 9.210 8.934 9.200 253,132 +0.28(+3.14%)
May 25, 2012 8.990 9.040 8.850 8.920 64,486 -0.05(-0.56%)
May 24, 2012 9.080 9.110 8.880 8.970 55,170 -0.14(-1.54%)
May 23, 2012 9.010 9.140 8.990 9.110 76,968 +0.03(+0.33%)
May 22, 2012 9.030 9.090 8.970 9.080 112,767 +0.03(+0.33%)
May 21, 2012 8.900 9.070 8.850 9.050 76,719 +0.15(+1.69%)
May 18, 2012 9.150 9.250 8.880 8.900 158,213 -0.26(-2.84%)
May 17, 2012 9.130 9.270 9.130 9.160 69,617 +0.01(+0.11%)
May 16, 2012 9.050 9.160 9.000 9.150 100,737 +0.13(+1.44%)
May 15, 2012 9.010 9.060 8.990 9.020 71,357 +0.02(+0.22%)
May 14, 2012 9.110 9.160 8.990 9.000 99,405 -0.25(-2.70%)
May 11, 2012 9.220 9.320 9.190 9.250 90,457 -0.01(-0.11%)
May 10, 2012 9.310 9.320 9.130 9.260 70,981 -0.03(-0.32%)
May 09, 2012 9.260 9.420 9.230 9.290 102,377 -0.06(-0.64%)
May 08, 2012 9.250 9.380 9.220 9.350 117,591 +0.09(+0.97%)
May 07, 2012 9.260 9.320 9.250 9.260 68,690 +0.00(+0.00%)
May 04, 2012 9.270 9.360 9.240 9.260 69,696 -0.01(-0.11%)
May 03, 2012 9.280 9.300 9.250 9.270 61,821 -0.04(-0.43%)
May 02, 2012 9.230 9.310 9.180 9.310 55,497 +0.05(+0.54%)
May 01, 2012 9.260 9.460 9.190 9.260 86,879 -0.01(-0.11%)
Apr 30, 2012 9.400 9.420 9.250 9.270 66,037 -0.16(-1.70%)
Apr 27, 2012 9.390 9.500 9.290 9.430 128,598 +0.04(+0.43%)
Apr 26, 2012 9.400 9.430 9.360 9.390 51,574 -0.04(-0.42%)
Apr 25, 2012 9.460 9.470 9.300 9.430 96,515 +0.05(+0.53%)
Apr 24, 2012 9.200 9.380 9.190 9.380 84,987 +0.20(+2.18%)
Apr 23, 2012 9.160 9.250 9.150 9.180 78,028 -0.16(-1.71%)
Apr 20, 2012 9.330 9.400 9.280 9.340 111,135 +0.12(+1.30%)
Apr 19, 2012 9.270 9.370 9.200 9.220 50,562 -0.01(-0.11%)
Apr 18, 2012 9.250 9.290 9.050 9.230 138,698 -0.10(-1.07%)
Apr 17, 2012 9.390 9.420 9.310 9.330 83,953 +0.05(+0.54%)
Apr 16, 2012 9.440 9.460 9.260 9.280 69,941 -0.07(-0.75%)
Apr 13, 2012 9.340 9.400 9.300 9.350 64,944 -0.04(-0.43%)
Apr 12, 2012 9.380 9.460 9.370 9.390 112,131 -0.02(-0.21%)
Apr 11, 2012 9.280 9.415 9.260 9.410 109,232 +0.24(+2.62%)
Apr 10, 2012 9.300 9.360 9.170 9.170 97,361 -0.13(-1.40%)
Apr 09, 2012 9.260 10.04 9.240 9.300 70,985 -0.10(-1.06%)
Apr 05, 2012 9.250 9.420 9.250 9.400 125,821 +0.16(+1.73%)
Apr 04, 2012 9.320 9.370 9.160 9.240 108,849 -0.21(-2.22%)
Apr 03, 2012 9.480 9.520 9.390 9.450 138,617 -0.06(-0.63%)
Apr 02, 2012 9.330 9.510 9.310 9.510 207,982 +0.12(+1.28%)
Mar 30, 2012 9.490 9.490 9.380 9.390 238,482 -0.02(-0.21%)
Mar 29, 2012 9.380 9.450 9.300 9.410 160,468 -0.05(-0.53%)
Mar 28, 2012 9.470 9.530 9.370 9.460 320,910 +0.02(+0.21%)
Mar 27, 2012 9.620 9.660 9.440 9.440 192,123 -0.20(-2.07%)
Mar 26, 2012 9.560 9.760 9.543 9.640 166,134 +0.16(+1.69%)
Mar 23, 2012 9.400 9.500 9.340 9.480 161,390 +0.07(+0.74%)
Mar 22, 2012 9.030 9.450 9.030 9.410 132,605 +0.27(+2.95%)
Mar 21, 2012 9.110 9.285 9.110 9.140 149,203 +0.02(+0.22%)
Mar 20, 2012 9.230 9.230 9.090 9.120 126,182 -0.19(-2.04%)
Mar 19, 2012 9.130 9.390 9.060 9.310 101,471 +0.15(+1.64%)
Mar 16, 2012 9.450 9.450 9.130 9.160 364,245 -0.33(-3.48%)
Mar 15, 2012 9.410 9.500 9.320 9.490 54,759 +0.11(+1.17%)
Mar 14, 2012 9.450 9.500 9.370 9.380 95,431 -0.07(-0.74%)
Mar 13, 2012 9.360 9.460 9.290 9.450 159,239 +0.17(+1.83%)
Mar 12, 2012 9.360 9.400 9.200 9.280 134,635 -0.09(-0.96%)
Mar 09, 2012 9.120 9.440 9.120 9.370 109,690 +0.24(+2.63%)
Mar 08, 2012 9.240 9.320 9.110 9.130 148,067 -0.02(-0.22%)
Mar 07, 2012 9.200 9.310 9.150 9.150 87,253 +0.02(+0.22%)
Mar 06, 2012 9.110 9.230 9.070 9.130 132,079 -0.09(-0.98%)
Mar 05, 2012 9.050 9.300 8.920 9.220 121,451 +0.13(+1.43%)
Mar 02, 2012 9.030 9.170 8.940 9.090 290,390 +0.06(+0.66%)
Mar 01, 2012 9.060 9.270 9.030 9.030 231,767 -0.01(-0.11%)
Feb 29, 2012 9.000 9.150 9.000 9.040 451,464 +0.04(+0.44%)
Feb 28, 2012 9.000 9.080 8.850 9.000 1,598,441 +0.02(+0.22%)
Feb 27, 2012 9.080 9.080 8.470 8.980 649,904 -0.32(-3.44%)
Feb 24, 2012 9.350 9.440 9.280 9.300 106,028 -0.10(-1.06%)
Feb 23, 2012 9.180 9.490 9.150 9.400 132,349 +0.19(+2.06%)
Feb 22, 2012 9.300 9.380 9.150 9.210 184,250 -0.11(-1.18%)
Feb 21, 2012 9.730 9.730 9.260 9.320 241,148 -0.37(-3.82%)
Feb 17, 2012 9.170 9.760 9.170 9.690 289,349 +0.69(+7.67%)
Feb 16, 2012 8.880 9.000 8.740 9.000 150,702 +0.12(+1.35%)
Feb 15, 2012 9.100 9.100 8.838 8.880 185,501 -0.18(-1.99%)
Feb 14, 2012 8.890 9.080 8.890 9.060 168,997 +0.10(+1.12%)
Feb 13, 2012 8.880 9.040 8.830 8.960 103,803 +0.19(+2.17%)
Feb 10, 2012 8.800 8.970 8.640 8.770 116,036 +0.09(+1.04%)
Feb 09, 2012 8.680 8.780 8.620 8.680 68,429 +0.04(+0.46%)
Feb 08, 2012 8.620 8.780 8.460 8.640 140,073 +0.06(+0.70%)
Feb 07, 2012 8.770 8.770 8.540 8.580 135,491 -0.19(-2.17%)
Feb 06, 2012 8.860 8.900 8.750 8.770 96,805 -0.15(-1.68%)
Feb 03, 2012 8.780 9.020 8.710 8.920 191,028 +0.31(+3.60%)
Feb 02, 2012 8.470 8.730 8.410 8.610 184,481 +0.15(+1.77%)
Feb 01, 2012 8.280 8.500 8.230 8.460 162,030 +0.22(+2.67%)
Jan 31, 2012 8.270 8.360 8.130 8.240 125,296 +0.06(+0.73%)
Jan 30, 2012 8.050 8.270 8.000 8.180 113,739 +0.04(+0.49%)
Jan 27, 2012 8.020 8.180 8.020 8.140 73,795 +0.07(+0.87%)
Jan 26, 2012 8.070 8.190 8.040 8.070 94,516 +0.03(+0.37%)
Jan 25, 2012 7.850 8.110 7.800 8.040 89,681 +0.21(+2.68%)
Jan 24, 2012 8.030 8.030 7.770 7.830 151,761 -0.25(-3.09%)
Jan 23, 2012 8.110 8.220 8.040 8.080 148,747 -0.03(-0.37%)
Jan 20, 2012 8.060 8.230 8.020 8.110 122,801 +0.02(+0.25%)
Jan 19, 2012 8.030 8.160 7.990 8.090 67,778 +0.07(+0.87%)
Jan 18, 2012 8.000 8.070 7.930 8.020 100,672 +0.02(+0.25%)
Jan 17, 2012 8.000 8.080 7.960 8.000 148,244 +0.08(+1.01%)
Jan 13, 2012 8.050 8.110 7.860 7.920 131,856 -0.25(-3.06%)
Jan 12, 2012 8.070 8.230 7.980 8.170 192,647 +0.11(+1.36%)
Jan 11, 2012 8.060 8.160 8.000 8.060 171,749 -0.05(-0.62%)
Jan 10, 2012 8.190 8.200 8.080 8.110 123,898 +0.02(+0.25%)
Jan 09, 2012 8.120 8.170 7.930 8.090 148,410 +0.02(+0.25%)
Jan 06, 2012 8.080 8.250 8.040 8.070 118,690 -0.04(-0.49%)
Jan 05, 2012 8.190 8.240 7.990 8.110 94,614 -0.12(-1.46%)
Jan 04, 2012 8.340 8.400 8.050 8.230 182,966 -0.11(-1.32%)
Dec 30, 2011 8.510 8.600 8.340 8.340 158,009 -0.29(-3.36%)
Dec 29, 2011 8.450 8.670 8.450 8.630 80,205 +0.12(+1.41%)
Dec 28, 2011 8.570 8.570 8.480 8.510 91,028 -0.09(-1.05%)
Dec 27, 2011 8.570 8.710 8.480 8.600 80,866 +0.02(+0.23%)
Dec 23, 2011 8.660 8.660 8.560 8.580 57,637 +0.04(+0.47%)
Dec 21, 2011 8.590 8.610 8.330 8.540 118,043 -0.08(-0.93%)
Dec 20, 2011 8.180 8.660 8.180 8.620 237,867 +0.66(+8.29%)
Dec 19, 2011 8.150 8.210 7.900 7.960 217,945 -0.19(-2.33%)
Dec 16, 2011 8.050 8.280 8.020 8.150 548,202 +0.11(+1.37%)
Dec 15, 2011 8.150 8.150 7.980 8.040 141,618 +0.00(+0.00%)
Dec 14, 2011 7.880 8.070 7.790 8.040 168,657 +0.12(+1.52%)
Dec 13, 2011 8.030 8.160 7.900 7.920 175,529 -0.03(-0.38%)
Dec 12, 2011 7.980 7.980 7.840 7.950 158,300 -0.14(-1.73%)
Dec 09, 2011 7.750 8.180 7.690 8.090 193,751 +0.39(+5.06%)
Dec 08, 2011 7.580 7.800 7.540 7.700 257,764 +0.05(+0.65%)
Dec 07, 2011 7.560 7.760 7.500 7.650 242,680 +0.07(+0.92%)
Dec 06, 2011 7.710 7.780 7.540 7.580 241,711 -0.12(-1.56%)
Dec 05, 2011 7.750 7.790 7.630 7.700 202,618 +0.08(+1.05%)
Dec 02, 2011 7.710 7.770 7.580 7.620 174,938 +0.04(+0.53%)
Dec 01, 2011 7.360 7.670 7.330 7.580 220,413 +0.21(+2.85%)
Nov 30, 2011 7.530 7.530 7.300 7.370 484,010 +0.12(+1.66%)
Nov 29, 2011 7.250 7.400 7.120 7.250 759,338 +0.00(+0.00%)
Nov 28, 2011 7.100 7.640 7.050 7.250 589,061 +0.58(+8.70%)
Nov 25, 2011 6.840 6.920 6.670 6.670 58,304 -0.18(-2.63%)
Nov 23, 2011 6.810 7.070 6.760 6.850 236,373 -0.03(-0.44%)
Nov 22, 2011 6.950 7.020 6.880 6.880 86,938 -0.10(-1.43%)
Nov 21, 2011 7.250 7.300 6.960 6.980 193,118 -0.42(-5.68%)
Nov 18, 2011 7.400 7.430 7.320 7.400 116,508 -0.01(-0.13%)
Nov 17, 2011 7.600 7.626 7.310 7.410 131,874 -0.20(-2.63%)
Nov 16, 2011 7.890 7.900 7.570 7.610 328,954 -0.35(-4.40%)
Nov 15, 2011 7.800 8.020 7.720 7.960 98,123 +0.13(+1.66%)
Nov 14, 2011 7.920 7.940 7.800 7.830 88,709 -0.14(-1.76%)
Nov 11, 2011 7.950 7.990 7.910 7.970 196,559 +0.09(+1.14%)
Nov 10, 2011 7.980 8.040 7.750 7.880 112,537 +0.02(+0.25%)
Nov 09, 2011 8.200 8.300 7.840 7.860 189,764 -0.54(-6.43%)
Nov 08, 2011 8.320 8.440 8.190 8.400 135,814 +0.12(+1.45%)
Nov 07, 2011 8.410 8.440 8.170 8.280 86,967 -0.12(-1.43%)
Nov 04, 2011 8.800 8.900 8.320 8.400 146,159 -0.86(-9.29%)
Nov 03, 2011 9.110 9.270 8.780 9.260 218,153 +0.24(+2.66%)
Nov 02, 2011 8.880 9.060 8.830 9.020 90,048 +0.27(+3.09%)
Nov 01, 2011 8.870 9.050 8.690 8.750 93,118 -0.48(-5.20%)
Oct 31, 2011 9.320 9.420 9.170 9.230 96,697 -0.23(-2.43%)
Oct 28, 2011 9.310 9.540 9.310 9.460 148,482 +0.10(+1.07%)
Oct 27, 2011 9.270 9.550 9.070 9.360 205,255 +0.37(+4.12%)
Oct 26, 2011 9.050 9.050 8.700 8.990 95,401 +0.03(+0.33%)
Oct 25, 2011 9.360 9.360 8.950 8.960 105,819 -0.45(-4.78%)
Oct 24, 2011 9.150 9.450 9.060 9.410 86,287 +0.25(+2.73%)
Oct 21, 2011 9.160 9.160 8.959 9.160 83,366 +0.16(+1.78%)
Oct 20, 2011 8.980 9.000 8.760 9.000 59,977 +0.02(+0.22%)
Oct 19, 2011 9.230 9.240 8.930 8.980 99,634 -0.30(-3.23%)
Oct 18, 2011 9.000 9.400 8.830 9.280 110,910 +0.30(+3.34%)
Oct 17, 2011 9.290 9.290 8.930 8.980 121,855 -0.36(-3.85%)
Oct 14, 2011 9.280 9.470 9.150 9.340 86,617 +0.17(+1.85%)
Oct 13, 2011 9.130 9.230 9.020 9.170 67,329 -0.04(-0.43%)
Oct 12, 2011 9.090 9.310 9.000 9.210 126,065 +0.17(+1.88%)
Oct 11, 2011 8.870 9.090 8.770 9.040 125,465 +0.11(+1.23%)
Oct 10, 2011 8.590 8.930 8.590 8.930 139,501 +0.50(+5.93%)
Oct 07, 2011 8.730 8.800 8.410 8.430 151,310 -0.32(-3.66%)
Oct 06, 2011 8.760 8.770 8.420 8.750 215,349 +0.21(+2.46%)
Oct 05, 2011 8.430 8.640 8.350 8.540 105,741 +0.11(+1.30%)
Oct 04, 2011 7.500 8.480 7.500 8.430 209,099 +0.88(+11.66%)
Oct 03, 2011 8.118 8.280 7.540 7.550 189,636 -0.62(-7.59%)
Sep 30, 2011 8.520 8.650 8.150 8.170 187,220 -0.46(-5.33%)
Sep 29, 2011 8.810 8.880 8.350 8.630 125,645 -0.02(-0.23%)
Sep 28, 2011 8.710 9.010 8.590 8.650 219,348 -0.07(-0.80%)
Sep 27, 2011 8.550 8.880 8.480 8.720 216,669 +0.35(+4.18%)
Sep 26, 2011 8.310 8.390 8.030 8.370 84,278 +0.13(+1.58%)
Sep 23, 2011 8.130 8.260 8.030 8.240 139,378 +0.10(+1.23%)
Sep 22, 2011 8.070 8.330 7.920 8.140 220,292 -0.16(-1.93%)
Sep 21, 2011 8.650 8.700 8.290 8.300 160,877 -0.35(-4.05%)
Sep 20, 2011 8.910 8.910 8.650 8.650 159,774 -0.21(-2.37%)
Sep 19, 2011 9.070 9.070 8.800 8.860 64,296 -0.35(-3.80%)
Sep 16, 2011 9.210 9.210 9.000 9.210 278,169 +0.03(+0.33%)
Sep 15, 2011 9.070 9.180 8.870 9.180 80,864 +0.16(+1.77%)
Sep 14, 2011 9.010 9.130 8.790 9.020 115,917 +0.10(+1.12%)
Sep 13, 2011 8.800 8.960 8.700 8.920 153,755 +0.16(+1.83%)
Sep 12, 2011 8.600 8.780 8.560 8.760 118,719 +0.03(+0.34%)
Sep 09, 2011 8.950 9.070 8.670 8.730 127,501 -0.30(-3.32%)
Sep 08, 2011 9.120 9.180 8.980 9.030 172,059 -0.16(-1.74%)
Sep 07, 2011 8.710 9.190 8.670 9.190 214,711 +0.61(+7.11%)
Sep 06, 2011 8.380 8.600 8.370 8.580 114,385 -0.02(-0.23%)
Sep 02, 2011 8.580 8.940 8.580 8.600 158,145 -0.20(-2.27%)
Sep 01, 2011 9.020 9.263 8.640 8.800 225,533 -0.24(-2.65%)
Aug 31, 2011 8.840 9.040 8.740 9.040 362,945 +0.22(+2.49%)
Aug 30, 2011 8.860 8.900 8.700 8.820 320,783 -0.09(-1.01%)
Aug 29, 2011 8.780 8.950 8.680 8.910 211,895 +0.21(+2.41%)
Aug 26, 2011 8.540 8.799 8.470 8.700 243,452 +0.12(+1.40%)
Aug 25, 2011 8.920 8.950 8.530 8.580 171,828 -0.27(-3.05%)
Aug 24, 2011 8.630 8.920 8.590 8.850 147,141 +0.22(+2.55%)
Aug 23, 2011 8.450 8.740 8.290 8.630 344,796 +0.20(+2.37%)
Aug 22, 2011 8.450 8.590 8.340 8.430 228,074 +0.19(+2.31%)
Aug 19, 2011 8.160 8.630 8.160 8.240 173,531 -0.03(-0.36%)
Aug 18, 2011 8.550 8.550 8.260 8.270 250,861 -0.50(-5.70%)
Aug 17, 2011 8.720 8.805 8.680 8.770 121,793 +0.08(+0.92%)
Aug 16, 2011 8.890 8.910 8.620 8.690 121,192 -0.31(-3.44%)
Aug 15, 2011 8.820 9.000 8.740 9.000 132,802 +0.26(+2.97%)
Aug 12, 2011 8.700 8.830 8.650 8.740 205,143 +0.09(+1.04%)
Aug 11, 2011 8.670 8.780 8.580 8.650 576,466 +0.07(+0.82%)
Aug 10, 2011 0.0100 9.040 8.540 8.580 403,436 -0.32(-3.60%)
Aug 09, 2011 9.200 9.030 8.150 8.900 383,595 +0.16(+1.83%)
Aug 08, 2011 9.200 9.510 8.730 8.740 274,785 -0.69(-7.32%)
Aug 05, 2011 9.790 9.910 9.300 9.430 776,947 +0.68(+7.77%)
Aug 04, 2011 9.260 9.330 8.370 8.750 299,204 -0.59(-6.32%)
Aug 03, 2011 9.180 9.420 9.020 9.340 195,491 +0.19(+2.08%)
Aug 02, 2011 9.350 9.440 9.140 9.150 159,712 -0.28(-2.97%)
Aug 01, 2011 9.430 9.520 9.340 9.430 101,842 +0.08(+0.86%)
Jul 29, 2011 9.220 9.380 9.140 9.350 92,191 +0.06(+0.65%)
Jul 28, 2011 9.400 9.540 9.280 9.290 134,178 -0.07(-0.75%)
Jul 27, 2011 9.230 9.640 9.100 9.360 255,553 +0.12(+1.30%)
Jul 26, 2011 9.340 9.340 9.160 9.240 152,933 -0.08(-0.86%)
Jul 25, 2011 9.390 9.460 9.310 9.320 63,758 -0.20(-2.10%)
Jul 22, 2011 9.500 9.540 9.490 9.520 56,489 -0.04(-0.42%)
Jul 21, 2011 9.650 9.700 9.380 9.560 119,443 -0.08(-0.83%)
Jul 20, 2011 9.830 9.830 9.560 9.640 73,706 -0.22(-2.23%)
Jul 19, 2011 9.920 10.05 9.780 9.860 145,098 +0.00(+0.00%)
Jul 18, 2011 10.07 10.15 9.700 9.860 108,332 -0.25(-2.47%)
Jul 15, 2011 10.11 10.15 10.00 10.11 90,305 +0.20(+2.02%)
Jul 14, 2011 10.25 10.25 9.870 9.910 123,877 -0.28(-2.75%)
Jul 13, 2011 10.17 10.38 10.08 10.19 75,748 +0.11(+1.09%)
Jul 12, 2011 10.25 10.34 10.05 10.08 116,743 -0.17(-1.66%)
Jul 11, 2011 10.39 10.58 10.22 10.25 63,633 -0.30(-2.84%)
Jul 08, 2011 10.68 10.88 10.39 10.55 127,578 -0.31(-2.85%)
Jul 07, 2011 10.67 10.97 10.67 10.86 87,775 +0.26(+2.45%)
Jul 06, 2011 10.36 10.66 10.25 10.60 123,702 +0.19(+1.83%)
Jul 05, 2011 10.26 10.43 10.16 10.41 143,419 +0.23(+2.26%)
Jul 01, 2011 10.09 10.18 9.930 10.18 88,941 +0.23(+2.31%)
Jun 30, 2011 9.920 9.990 9.750 9.950 138,137 +0.11(+1.12%)
Jun 29, 2011 9.880 9.980 9.680 9.840 88,241 -0.06(-0.61%)
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.