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

Medical Facilities Corp (OP: MFCSF )

9.850 -0.107 (-1.07%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 11, 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 (%)
May 31, 2022 6.600 6.600 6.600 6.600 613 +0.00(+0.00%)
May 27, 2022 6.630 6.630 6.600 6.600 3,141 +0.06(+0.99%)
May 26, 2022 6.439 6.555 6.439 6.535 4,700 +0.07(+1.08%)
May 25, 2022 6.451 6.467 6.451 6.465 2,004 -0.00(-0.08%)
May 20, 2022 6.470 57 -0.09(-1.37%)
May 19, 2022 6.560 6.560 6.560 6.560 100 -0.26(-3.81%)
May 17, 2022 6.820 0 +0.43(+6.73%)
May 16, 2022 6.440 6.495 6.390 6.390 25,547 -0.18(-2.74%)
May 13, 2022 6.590 6.590 6.550 6.570 1,490 -0.20(-2.95%)
May 12, 2022 7.239 7.239 6.770 6.770 8,701 -0.89(-11.62%)
May 10, 2022 7.660 0 -0.18(-2.30%)
May 04, 2022 7.840 0 +0.12(+1.55%)
May 03, 2022 7.690 7.750 7.690 7.720 6,565 -0.15(-1.91%)
Apr 28, 2022 7.870 0 +0.08(+1.03%)
Apr 27, 2022 7.800 7.800 7.790 7.790 7,900 -0.22(-2.75%)
Apr 26, 2022 7.980 8.010 7.980 8.010 2,600 -0.45(-5.35%)
Apr 22, 2022 8.463 0 -0.25(-2.84%)
Apr 21, 2022 9.110 9.155 8.710 8.710 16,390 -0.40(-4.39%)
Apr 20, 2022 9.110 9.140 9.020 9.110 5,551 +0.07(+0.81%)
Apr 19, 2022 9.060 9.060 8.878 9.037 4,399 -0.14(-1.52%)
Apr 18, 2022 9.177 9.177 9.177 9.177 1,374 -0.34(-3.60%)
Apr 14, 2022 9.520 9.520 9.520 9.520 429 +0.01(+0.11%)
Apr 13, 2022 9.510 9.510 9.510 9.510 100 +0.01(+0.11%)
Apr 12, 2022 9.500 9.500 9.500 9.500 300 +0.01(+0.11%)
Apr 11, 2022 9.530 9.610 9.450 9.490 19,590 -0.06(-0.63%)
Apr 08, 2022 9.540 9.578 9.470 9.550 120,800 +0.02(+0.17%)
Apr 07, 2022 9.533 9.533 9.533 9.533 105,000 +0.15(+1.61%)
Apr 06, 2022 9.580 9.640 9.383 9.383 13,305 +0.07(+0.78%)
Apr 05, 2022 9.350 9.350 9.310 9.310 2,045 +0.21(+2.25%)
Apr 01, 2022 9.105 45 +0.07(+0.72%)
Mar 31, 2022 9.010 9.070 9.010 9.040 9,515 -0.01(-0.11%)
Mar 30, 2022 9.110 9.110 9.050 9.050 3,113 -0.06(-0.66%)
Mar 29, 2022 9.110 9.110 9.110 9.110 1,377 -0.30(-3.19%)
Mar 28, 2022 9.090 9.410 9.090 9.410 4,461 +0.32(+3.56%)
Mar 25, 2022 9.100 9.100 9.084 9.086 3,000 +0.24(+2.67%)
Mar 22, 2022 8.850 0 +0.12(+1.37%)
Mar 21, 2022 8.870 8.940 8.730 8.730 37,902 -0.18(-1.99%)
Mar 17, 2022 8.908 0 +0.12(+1.34%)
Mar 15, 2022 8.790 80 -0.23(-2.55%)
Mar 14, 2022 9.270 9.400 9.020 9.020 4,937 -0.09(-0.99%)
Mar 11, 2022 8.983 9.110 8.770 9.110 5,248 +0.43(+4.95%)
Mar 10, 2022 8.500 8.720 8.500 8.680 20,610 +0.67(+8.36%)
Mar 09, 2022 8.010 8.010 8.010 8.010 480 +0.42(+5.53%)
Mar 04, 2022 7.590 0 -0.12(-1.56%)
Mar 03, 2022 7.710 7.710 7.710 7.710 684 +0.33(+4.47%)
Mar 02, 2022 7.380 7.380 7.380 7.380 100 -0.45(-5.69%)
Feb 25, 2022 7.825 0 -0.02(-0.25%)
Feb 24, 2022 7.730 7.845 7.730 7.845 16,300 -0.04(-0.44%)
Feb 22, 2022 7.880 1 +0.01(+0.13%)
Feb 18, 2022 7.870 0 -0.01(-0.10%)
Feb 17, 2022 7.876 7.878 7.876 7.878 6,018 -0.18(-2.26%)
Feb 16, 2022 8.030 8.060 8.030 8.060 1,300 +0.06(+0.80%)
Feb 15, 2022 7.996 7.996 7.996 7.996 1,004 +0.07(+0.83%)
Feb 14, 2022 7.979 7.980 7.610 7.930 110,390 -0.07(-0.90%)
Feb 11, 2022 8.090 8.090 8.002 8.002 3,550 -0.23(-2.77%)
Feb 10, 2022 8.207 8.230 8.206 8.230 1,500 +0.02(+0.24%)
Feb 09, 2022 8.210 8.210 8.200 8.210 2,000 +0.06(+0.74%)
Feb 08, 2022 8.150 8.151 8.150 8.150 1,000 +0.05(+0.62%)
Feb 07, 2022 8.000 8.110 8.000 8.100 4,902 +0.22(+2.79%)
Feb 04, 2022 7.880 7.880 7.880 7.880 2,005 -0.25(-3.08%)
Feb 02, 2022 8.057 8.130 8.057 8.130 1,567 +0.00(+0.03%)
Feb 01, 2022 8.127 8.127 8.127 8.127 100 +0.10(+1.29%)
Jan 31, 2022 8.008 8.024 8.008 8.024 1,866 +0.16(+2.08%)
Jan 27, 2022 7.860 0 -0.06(-0.76%)
Jan 26, 2022 7.920 7.920 7.920 7.920 160 +0.01(+0.13%)
Jan 24, 2022 7.910 24 +0.04(+0.51%)
Jan 21, 2022 7.870 7.870 7.870 7.870 221 -0.13(-1.59%)
Jan 20, 2022 7.982 8.010 7.982 7.997 2,600 +0.23(+3.01%)
Jan 19, 2022 7.890 7.890 7.763 7.763 2,438 -0.06(-0.72%)
Jan 18, 2022 7.580 7.820 7.580 7.820 2,568 +0.75(+10.61%)
Jan 13, 2022 7.070 0 +0.02(+0.28%)
Jan 12, 2022 7.180 7.180 7.050 7.050 30,002 -0.06(-0.85%)
Jan 11, 2022 7.130 7.130 7.107 7.111 1,300 -0.04(-0.55%)
Jan 06, 2022 7.150 7.150 7.150 15 +0.04(+0.56%)
Jan 05, 2022 7.110 7.110 7.110 7.110 1,100 -0.13(-1.80%)
Jan 04, 2022 7.270 7.270 7.100 7.240 8,821 -0.12(-1.57%)
Dec 31, 2021 7.355 7.355 7.355 0 +0.15(+2.02%)
Dec 30, 2021 7.003 7.220 7.000 7.210 2,500 +0.14(+1.98%)
Dec 29, 2021 6.990 7.070 6.700 7.070 34,655 +0.47(+7.16%)
Dec 28, 2021 6.598 6.598 6.598 6.598 1,016 +0.43(+6.93%)
Dec 27, 2021 6.170 6.170 6.170 6.170 1,050 -0.80(-11.48%)
Dec 23, 2021 6.970 6.970 6.970 6.970 100 +0.11(+1.60%)
Dec 22, 2021 6.850 6.860 6.832 6.860 920 -0.03(-0.44%)
Dec 21, 2021 6.890 6.890 6.890 6.890 400 +0.05(+0.73%)
Dec 20, 2021 6.840 6.840 6.840 6.840 700 -0.08(-1.16%)
Dec 17, 2021 6.960 6.960 6.917 6.920 1,715 +0.09(+1.32%)
Dec 16, 2021 6.830 6.830 6.830 6.830 2,000 +0.06(+0.89%)
Dec 15, 2021 6.030 6.770 6.030 6.770 7,300 +0.15(+2.27%)
Dec 14, 2021 6.620 6.620 6.620 6.620 550 -0.00(-0.04%)
Dec 13, 2021 6.550 6.622 6.550 6.622 1,050 -0.26(-3.74%)
Dec 10, 2021 6.800 6.880 6.800 6.880 351 +0.32(+4.88%)
Dec 09, 2021 6.560 6.560 6.560 6.560 810 +0.01(+0.15%)
Dec 08, 2021 6.510 6.550 6.510 6.550 1,600 +0.04(+0.61%)
Dec 07, 2021 6.490 6.510 6.490 6.510 2,100 +0.16(+2.50%)
Dec 06, 2021 6.351 6.351 6.280 6.351 677 +0.07(+1.13%)
Dec 02, 2021 6.280 6.280 6.280 20 +0.17(+2.78%)
Dec 01, 2021 6.107 6.138 6.100 6.110 8,100 -0.35(-5.42%)
Nov 29, 2021 6.260 6.460 6.460 6.460 219 +0.42(+6.95%)
Nov 26, 2021 6.000 6.040 6.000 6.040 19,106 -0.16(-2.58%)
Nov 24, 2021 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
Nov 23, 2021 6.150 6.200 6.150 6.200 2,135 +0.00(+0.00%)
Nov 22, 2021 6.000 6.270 6.000 6.200 15,747 -0.17(-2.71%)
Nov 19, 2021 6.380 6.380 6.373 6.373 2,483 -0.13(-1.96%)
Nov 17, 2021 6.500 6.500 6.500 40 -0.10(-1.51%)
Nov 16, 2021 6.570 6.599 6.570 6.599 1,670 -0.18(-2.70%)
Nov 15, 2021 7.160 7.160 6.782 6.782 1,713 -0.48(-6.62%)
Nov 12, 2021 7.590 7.590 7.150 7.263 11,975 -0.49(-6.28%)
Nov 10, 2021 7.750 7.750 7.750 1 -0.12(-1.52%)
Nov 09, 2021 8.170 8.170 7.860 7.870 4,320 +0.01(+0.13%)
Nov 08, 2021 7.670 7.860 7.640 7.860 10,522 +0.22(+2.88%)
Nov 05, 2021 7.520 7.640 7.480 7.640 2,550 +0.10(+1.33%)
Nov 04, 2021 7.540 7.540 7.540 7.540 103 -0.06(-0.79%)
Nov 02, 2021 7.600 7.600 7.600 0 +0.07(+0.93%)
Oct 28, 2021 7.530 7.530 7.530 2 -0.04(-0.53%)
Oct 27, 2021 7.480 7.570 7.480 7.570 15,000 -0.02(-0.26%)
Oct 26, 2021 7.590 7.590 7.580 7.590 15,510 -0.01(-0.13%)
Oct 25, 2021 7.550 7.600 7.550 7.600 10,526 +0.09(+1.20%)
Oct 21, 2021 7.510 7.510 7.510 0 -0.12(-1.57%)
Oct 20, 2021 7.810 7.810 7.620 7.630 3,140 -0.12(-1.55%)
Oct 19, 2021 7.790 7.800 7.750 7.750 500 -0.03(-0.32%)
Oct 18, 2021 7.840 7.840 7.750 7.775 6,311 -0.15(-1.95%)
Oct 15, 2021 8.001 8.001 7.910 7.930 2,025 +0.05(+0.63%)
Oct 14, 2021 8.000 8.009 7.850 7.880 2,829 -0.07(-0.88%)
Oct 13, 2021 7.900 8.070 7.900 7.950 5,009 +0.16(+2.05%)
Oct 12, 2021 7.700 7.790 7.690 7.790 9,026 +0.27(+3.59%)
Oct 11, 2021 7.520 7.520 7.520 7.520 1,760 -0.19(-2.46%)
Oct 08, 2021 7.728 7.728 7.680 7.710 1,565 -0.16(-2.03%)
Oct 07, 2021 7.901 7.905 7.840 7.870 7,247 +0.09(+1.16%)
Oct 06, 2021 7.780 7.780 7.780 7.780 1,000 -0.02(-0.26%)
Oct 05, 2021 7.800 7.901 7.800 7.800 2,175 +0.00(+0.00%)
Oct 04, 2021 7.640 7.800 7.640 7.800 3,853 +0.12(+1.56%)
Oct 01, 2021 7.550 7.680 7.550 7.680 3,132 -0.04(-0.52%)
Sep 30, 2021 7.490 7.720 7.490 7.720 2,011 +0.16(+2.10%)
Sep 29, 2021 7.630 7.630 7.561 7.561 8,822 -0.15(-1.96%)
Sep 28, 2021 7.580 7.712 7.580 7.712 14,002 -0.05(-0.62%)
Sep 27, 2021 7.620 7.760 7.500 7.760 4,013 +0.20(+2.65%)
Sep 24, 2021 7.470 7.560 7.470 7.560 1,606 +0.02(+0.31%)
Sep 23, 2021 7.750 7.750 7.537 7.537 2,128 -0.14(-1.87%)
Sep 22, 2021 7.450 7.740 7.450 7.680 2,707 +0.40(+5.49%)
Sep 21, 2021 7.280 7.280 7.280 7.280 112 +0.04(+0.55%)
Sep 20, 2021 7.240 7.240 7.240 7.240 100 -0.41(-5.35%)
Sep 15, 2021 7.649 7.649 7.649 0 -0.05(-0.66%)
Sep 14, 2021 7.700 7.726 7.700 7.700 17,732 +0.03(+0.39%)
Sep 13, 2021 7.610 7.670 7.610 7.670 1,186 -0.13(-1.67%)
Sep 10, 2021 7.792 7.810 7.756 7.800 5,879 +0.00(+0.00%)
Sep 09, 2021 7.800 7.800 7.800 7.800 1,000 +0.09(+1.16%)
Sep 08, 2021 7.717 7.717 7.710 7.710 1,602 -0.14(-1.84%)
Sep 07, 2021 7.920 8.015 7.855 7.855 7,710 +0.39(+5.27%)
Sep 03, 2021 7.500 7.500 7.462 7.462 2,040 -0.03(-0.45%)
Sep 02, 2021 7.450 7.520 7.450 7.495 1,310 +0.08(+1.08%)
Sep 01, 2021 7.360 7.513 7.360 7.415 13,000 -0.05(-0.74%)
Aug 31, 2021 7.510 7.510 7.470 7.470 300 +0.04(+0.54%)
Aug 30, 2021 7.516 7.516 7.430 7.430 13,215 -0.05(-0.67%)
Aug 27, 2021 7.520 7.530 7.480 7.480 2,240 -0.04(-0.53%)
Aug 26, 2021 7.476 7.540 7.370 7.520 5,817 +0.27(+3.72%)
Aug 25, 2021 7.010 7.250 7.010 7.250 1,401 +0.36(+5.18%)
Aug 24, 2021 6.906 6.907 6.832 6.893 5,573 +0.06(+0.92%)
Aug 23, 2021 6.740 6.830 6.740 6.830 2,171 +0.29(+4.43%)
Aug 20, 2021 6.580 6.580 6.540 6.540 1,800 +0.08(+1.24%)
Aug 19, 2021 6.400 6.460 6.400 6.460 15,930 -0.13(-1.97%)
Aug 18, 2021 6.550 6.590 6.550 6.590 1,571 +0.02(+0.27%)
Aug 17, 2021 6.540 6.572 6.540 6.572 3,500 +0.02(+0.30%)
Aug 16, 2021 6.580 6.580 6.553 6.553 900 -0.15(-2.19%)
Aug 13, 2021 6.910 6.950 6.655 6.700 9,341 +0.00(+0.00%)
Aug 12, 2021 6.640 6.700 6.640 6.700 3,600 +0.07(+1.06%)
Aug 11, 2021 6.590 6.630 6.590 6.630 2,300 +0.01(+0.15%)
Aug 10, 2021 6.620 6.620 6.620 6.620 100 -0.05(-0.75%)
Aug 09, 2021 6.602 6.670 6.602 6.670 2,635 -0.03(-0.46%)
Aug 06, 2021 6.910 6.910 6.680 6.701 5,050 -0.67(-9.08%)
Aug 05, 2021 6.710 7.588 6.690 7.370 21,323 +0.79(+12.00%)
Aug 03, 2021 6.580 6.580 6.580 40 -0.38(-5.46%)
Aug 02, 2021 6.960 6.960 6.960 6.960 1,025 +0.34(+5.14%)
Jul 30, 2021 6.580 6.620 6.580 6.620 206 +0.09(+1.46%)
Jul 28, 2021 6.525 6.525 6.525 0 +0.03(+0.38%)
Jul 27, 2021 6.500 6.500 6.500 6.500 425 -0.04(-0.66%)
Jul 26, 2021 6.523 6.548 6.509 6.543 6,670 +0.06(+0.93%)
Jul 23, 2021 6.240 6.483 6.219 6.483 11,977 +0.24(+3.89%)
Jul 22, 2021 6.190 6.240 6.190 6.240 600 +0.06(+0.97%)
Jul 21, 2021 6.035 6.180 6.035 6.180 34,899 +0.19(+3.17%)
Jul 20, 2021 5.760 6.000 5.760 5.990 34,973 +0.33(+5.83%)
Jul 19, 2021 5.700 5.700 5.600 5.660 24,923 -0.16(-2.79%)
Jul 15, 2021 5.823 5.823 5.823 106 +0.12(+2.15%)
Jul 13, 2021 5.700 5.700 5.700 0 -0.05(-0.91%)
Jul 09, 2021 5.753 5.753 5.753 7 +0.47(+8.95%)
Jul 08, 2021 5.280 5.280 5.280 5.280 300 -0.38(-6.71%)
Jul 07, 2021 5.660 5.660 5.660 5.660 300 -0.01(-0.18%)
Jul 01, 2021 5.670 5.670 5.670 0 +0.16(+2.90%)
Jun 24, 2021 5.510 5.510 5.510 0 -0.08(-1.43%)
Jun 23, 2021 5.611 5.611 5.586 5.590 4,490 -0.02(-0.30%)
Jun 22, 2021 5.607 5.607 5.607 5.607 350 -0.06(-1.11%)
Jun 18, 2021 5.670 5.670 5.670 30 +0.11(+1.98%)
Jun 17, 2021 5.560 5.593 5.560 5.560 22,220 -0.20(-3.47%)
Jun 16, 2021 5.620 5.760 5.588 5.760 1,200 +0.15(+2.67%)
Jun 15, 2021 5.810 5.810 5.590 5.610 20,851 -0.20(-3.44%)
Jun 14, 2021 5.810 5.810 5.810 5.810 2,567 -0.02(-0.34%)
Jun 11, 2021 5.910 5.910 5.830 5.830 926 -0.15(-2.55%)
Jun 10, 2021 6.000 6.000 5.982 5.982 350 -0.12(-1.93%)
Jun 09, 2021 6.106 6.106 6.100 6.100 670 -0.09(-1.41%)
Jun 07, 2021 6.188 6.188 6.188 0 -0.21(-3.30%)
Jun 03, 2021 6.399 6.399 6.399 13 -0.05(-0.79%)
Jun 02, 2021 6.372 6.500 6.372 6.450 2,966 -0.01(-0.15%)
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.