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

888 Holdings Plc (OP: EIHDF )

1.050 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 28, 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 28, 2021 5.700 5.700 5.700 8 +0.11(+1.97%)
May 27, 2021 5.590 5.590 5.590 5.590 500 +0.08(+1.38%)
May 26, 2021 5.514 5.514 5.514 5.514 409 -0.29(-4.93%)
May 25, 2021 5.650 5.800 5.650 5.800 5,530 +0.21(+3.76%)
May 24, 2021 5.400 5.590 5.400 5.590 4,213 +0.21(+3.90%)
May 20, 2021 5.380 5.380 5.380 11 -0.01(-0.28%)
May 19, 2021 5.395 5.395 5.395 5.395 205 -0.26(-4.51%)
May 17, 2021 5.650 5.650 5.650 1 +0.04(+0.80%)
May 11, 2021 5.605 5.605 5.605 5 -0.21(-3.69%)
May 10, 2021 5.825 5.825 5.820 5.820 300 +0.11(+1.93%)
May 06, 2021 5.710 5.710 5.710 5 +0.00(+0.00%)
May 05, 2021 5.800 5.800 5.710 5.710 2,118 +0.07(+1.24%)
May 04, 2021 5.750 5.900 5.625 5.640 1,913 -0.26(-4.41%)
May 03, 2021 5.900 5.900 5.900 5.900 400 +0.00(+0.00%)
Apr 30, 2021 5.750 5.940 5.750 5.900 2,400 -0.18(-2.96%)
Apr 29, 2021 6.080 6.080 6.080 6.080 232 -0.20(-3.18%)
Apr 28, 2021 6.240 6.280 6.200 6.280 9,470 +0.37(+6.26%)
Apr 27, 2021 6.000 6.000 5.910 5.910 3,210 -0.12(-1.99%)
Apr 26, 2021 5.870 6.050 5.870 6.030 3,936 +0.33(+5.79%)
Apr 23, 2021 5.700 5.700 5.700 5.700 700 +0.13(+2.33%)
Apr 22, 2021 5.690 5.690 5.570 5.570 1,403 -0.08(-1.42%)
Apr 21, 2021 5.650 5.650 5.650 5.650 100 +0.07(+1.25%)
Apr 20, 2021 5.720 5.720 5.580 5.580 1,810 -0.08(-1.41%)
Apr 19, 2021 5.600 5.660 5.600 5.660 1,040 +0.08(+1.52%)
Apr 16, 2021 5.530 5.575 5.500 5.575 700 -0.03(-0.54%)
Apr 15, 2021 5.605 5.605 5.605 5.605 325 -0.09(-1.67%)
Apr 14, 2021 5.860 5.860 5.580 5.700 640 -0.13(-2.23%)
Apr 13, 2021 5.675 5.870 5.675 5.830 4,555 +0.32(+5.81%)
Apr 12, 2021 5.650 5.650 5.500 5.510 4,670 -0.19(-3.33%)
Apr 09, 2021 5.650 5.835 5.615 5.700 8,300 +0.05(+0.88%)
Apr 08, 2021 5.700 5.700 5.650 5.650 3,528 +0.01(+0.09%)
Apr 07, 2021 5.500 5.645 5.500 5.645 1,866 -0.06(-0.96%)
Apr 06, 2021 5.630 5.700 5.630 5.700 217 +0.20(+3.64%)
Apr 05, 2021 5.270 5.565 5.270 5.500 5,386 +0.07(+1.29%)
Apr 01, 2021 5.430 5.430 5.430 5.430 100 -0.13(-2.34%)
Mar 31, 2021 5.740 5.740 5.490 5.560 5,386 -0.06(-1.07%)
Mar 30, 2021 5.400 5.620 5.400 5.620 5,178 -0.08(-1.40%)
Mar 29, 2021 5.650 5.710 5.460 5.700 16,021 +0.05(+0.88%)
Mar 26, 2021 5.500 5.650 5.410 5.650 8,700 +0.29(+5.41%)
Mar 25, 2021 5.170 5.500 5.170 5.360 12,214 -0.14(-2.55%)
Mar 24, 2021 5.280 5.500 5.280 5.500 8,538 +0.35(+6.80%)
Mar 23, 2021 5.230 5.270 5.130 5.150 10,623 -0.08(-1.53%)
Mar 22, 2021 5.000 5.250 5.000 5.230 22,098 +0.28(+5.66%)
Mar 19, 2021 5.000 5.000 4.950 4.950 3,600 +0.15(+3.09%)
Mar 18, 2021 4.900 5.100 4.720 4.801 17,296 -0.04(-0.80%)
Mar 17, 2021 4.600 4.850 4.600 4.840 12,928 +0.24(+5.22%)
Mar 16, 2021 4.550 4.670 4.550 4.600 15,122 +0.03(+0.66%)
Mar 15, 2021 4.590 4.660 4.410 4.570 20,655 +0.07(+1.58%)
Mar 12, 2021 4.420 4.600 4.420 4.499 21,600 +0.10(+2.25%)
Mar 11, 2021 4.400 4.500 4.400 4.400 2,591 -0.10(-2.16%)
Mar 10, 2021 4.490 4.640 4.490 4.497 5,104 -0.03(-0.62%)
Mar 09, 2021 4.460 4.525 4.350 4.525 5,526 +0.15(+3.31%)
Mar 08, 2021 4.380 4.380 4.380 4.380 1,017 +0.16(+3.79%)
Mar 05, 2021 4.308 4.500 4.220 4.220 400 -0.26(-5.80%)
Mar 04, 2021 4.370 4.480 4.350 4.480 7,725 +0.07(+1.59%)
Mar 03, 2021 4.410 4.410 4.410 4.410 502 +0.08(+1.85%)
Mar 02, 2021 4.205 4.330 4.205 4.330 700 +0.28(+6.91%)
Mar 01, 2021 4.050 4.050 4.050 4.050 1,000 +0.00(+0.00%)
Feb 26, 2021 4.250 4.250 4.050 4.050 6,000 -0.28(-6.47%)
Feb 25, 2021 4.350 4.450 4.250 4.330 3,151 +0.19(+4.59%)
Feb 24, 2021 4.450 4.450 4.140 4.140 8,674 +0.06(+1.47%)
Feb 23, 2021 4.080 4.120 4.060 4.080 1,725 +0.07(+1.77%)
Feb 22, 2021 4.009 4.009 4.009 4.009 215 -0.17(-4.09%)
Feb 19, 2021 4.250 4.250 4.180 4.180 1,500 -0.08(-1.87%)
Feb 18, 2021 4.260 4.260 4.260 4.260 215 -0.14(-3.19%)
Feb 17, 2021 4.400 4.400 4.400 4.400 130 -0.00(-0.11%)
Feb 16, 2021 4.490 4.490 4.405 4.405 5,181 +0.00(+0.11%)
Feb 12, 2021 4.400 4.400 4.400 4.400 2,300 -0.01(-0.23%)
Feb 11, 2021 4.390 4.410 4.260 4.410 2,557 +0.16(+3.76%)
Feb 10, 2021 4.250 4.250 4.250 4.250 425 -0.01(-0.23%)
Feb 09, 2021 4.350 4.400 4.260 4.260 14,640 -0.08(-1.84%)
Feb 08, 2021 4.317 4.400 4.317 4.340 5,620 -0.04(-0.91%)
Feb 05, 2021 4.180 4.380 4.180 4.380 3,500 +0.20(+4.72%)
Feb 04, 2021 4.190 4.190 4.050 4.183 6,900 -0.01(-0.18%)
Feb 03, 2021 4.200 4.200 4.190 4.190 990 -0.05(-1.18%)
Feb 02, 2021 4.210 4.240 4.210 4.240 1,190 +0.03(+0.71%)
Feb 01, 2021 4.120 4.210 4.105 4.210 4,106 +0.09(+2.18%)
Jan 29, 2021 4.250 4.320 4.010 4.120 3,800 -0.15(-3.51%)
Jan 28, 2021 4.250 4.270 4.168 4.270 17,354 +0.03(+0.71%)
Jan 27, 2021 4.240 4.290 4.240 4.240 9,288 -0.05(-1.17%)
Jan 26, 2021 4.210 4.290 4.210 4.290 2,120 +0.11(+2.63%)
Jan 25, 2021 4.170 4.240 3.980 4.180 1,923 -0.03(-0.59%)
Jan 22, 2021 4.205 4.205 4.205 4.205 400 -0.04(-1.06%)
Jan 21, 2021 4.305 4.305 4.200 4.250 2,819 -0.07(-1.62%)
Jan 20, 2021 4.070 4.320 4.070 4.320 6,329 +0.02(+0.47%)
Jan 19, 2021 4.300 4.300 4.200 4.300 270 +0.10(+2.38%)
Jan 15, 2021 4.240 4.240 4.090 4.200 27,000 +0.08(+1.94%)
Jan 14, 2021 4.060 4.120 4.060 4.120 5,172 -0.08(-1.90%)
Jan 13, 2021 4.230 4.230 4.200 4.200 456 -0.01(-0.24%)
Jan 12, 2021 4.210 4.210 4.210 10 +0.00(+0.00%)
Jan 11, 2021 4.240 4.240 4.190 4.210 13,244 +0.01(+0.36%)
Jan 08, 2021 4.200 4.230 4.150 4.195 800 -0.10(-2.44%)
Jan 07, 2021 4.360 4.360 4.150 4.300 4,890 -0.07(-1.60%)
Jan 06, 2021 4.320 4.370 4.250 4.370 12,788 -0.03(-0.68%)
Jan 05, 2021 4.190 4.400 4.160 4.400 2,930 +0.40(+10.00%)
Jan 04, 2021 4.150 4.150 4.000 4.000 2,338 -0.10(-2.44%)
Dec 31, 2020 4.100 4.100 4.100 252 +0.00(+0.00%)
Dec 30, 2020 4.120 4.120 4.100 4.100 252 -0.05(-1.20%)
Dec 29, 2020 4.170 4.170 4.150 4.150 1,175 +0.11(+2.72%)
Dec 28, 2020 4.080 4.080 4.040 4.040 281 -0.05(-1.22%)
Dec 24, 2020 4.090 4.090 4.090 4.090 100 +0.27(+7.07%)
Dec 23, 2020 3.830 3.860 3.820 3.820 1,650 +0.03(+0.79%)
Dec 22, 2020 3.790 3.790 3.790 91 +0.00(+0.00%)
Dec 21, 2020 3.790 3.790 3.750 3.790 805 +0.04(+1.07%)
Dec 18, 2020 3.750 3.750 3.750 3.750 100 +0.00(+0.00%)
Dec 17, 2020 3.750 3.750 3.750 3.750 300 -0.05(-1.32%)
Dec 16, 2020 3.800 3.800 3.800 55 +0.00(+0.00%)
Dec 15, 2020 3.795 3.870 3.795 3.800 3,670 +0.24(+6.74%)
Dec 14, 2020 3.600 3.600 3.560 3.560 1,100 -0.08(-2.20%)
Dec 11, 2020 3.640 3.640 3.640 170 +0.00(+0.00%)
Dec 10, 2020 3.640 3.640 3.640 3.640 2,185 -0.14(-3.70%)
Dec 09, 2020 3.675 3.780 3.660 3.780 1,224 +0.08(+2.16%)
Dec 08, 2020 3.700 3.700 3.700 11 +0.00(+0.00%)
Dec 07, 2020 3.650 3.700 3.650 3.700 1,500 -0.05(-1.33%)
Dec 04, 2020 3.640 3.750 3.640 3.750 900 -0.18(-4.58%)
Dec 03, 2020 3.810 3.940 3.810 3.930 4,903 +0.36(+10.08%)
Dec 02, 2020 3.570 3.570 3.570 120 +0.00(+0.00%)
Dec 01, 2020 3.570 3.570 3.570 1 +0.00(+0.00%)
Nov 30, 2020 3.570 3.570 3.570 3.570 234 +0.07(+2.00%)
Nov 27, 2020 3.500 3.500 3.500 75 +0.00(+0.00%)
Nov 25, 2020 3.500 3.500 3.500 2 +0.00(+0.00%)
Nov 24, 2020 3.500 3.500 3.500 3.500 2,010 +0.00(+0.00%)
Nov 23, 2020 3.500 3.500 3.500 10 +0.00(+0.00%)
Nov 20, 2020 3.500 3.500 3.450 3.500 1,400 +0.00(+0.00%)
Nov 18, 2020 3.500 3.500 3.500 0 -0.00(-0.14%)
Nov 17, 2020 3.505 3.505 3.505 25 +0.00(+0.00%)
Nov 16, 2020 3.330 3.505 3.330 3.505 260 +0.05(+1.59%)
Nov 13, 2020 3.450 3.450 3.450 3.450 100 -0.04(-1.15%)
Nov 12, 2020 3.490 3.490 3.490 20 +0.00(+0.00%)
Nov 11, 2020 3.470 3.490 3.470 3.490 625 +0.27(+8.39%)
Nov 10, 2020 3.220 3.220 3.220 3.220 253 -0.18(-5.29%)
Nov 09, 2020 3.213 3.400 3.213 3.400 980 -0.34(-9.09%)
Nov 06, 2020 3.740 3.740 3.740 101 +0.00(+0.00%)
Nov 04, 2020 3.740 3.740 3.740 0 +0.29(+8.41%)
Nov 03, 2020 3.450 3.450 3.450 3.450 800 +0.13(+3.92%)
Nov 02, 2020 3.320 3.320 3.320 3.320 700 -0.23(-6.48%)
Oct 30, 2020 3.540 3.550 3.540 3.550 1,000 +0.18(+5.34%)
Oct 29, 2020 3.370 3.370 3.370 3.370 5,000 +0.03(+0.90%)
Oct 28, 2020 3.310 3.340 3.310 3.340 2,550 +0.08(+2.45%)
Oct 26, 2020 3.260 3.260 3.260 0 -0.10(-2.98%)
Oct 21, 2020 3.360 3.360 3.360 0 +0.00(+0.00%)
Oct 20, 2020 3.360 3.360 3.360 3.360 1,170 -0.18(-5.08%)
Oct 19, 2020 3.530 3.540 3.430 3.540 10,782 +0.01(+0.28%)
Oct 15, 2020 3.530 3.530 3.530 0 -0.05(-1.40%)
Oct 14, 2020 3.580 3.580 3.580 3.580 130 +0.08(+2.29%)
Oct 13, 2020 3.500 3.500 3.500 60 +0.00(+0.00%)
Oct 12, 2020 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Oct 09, 2020 3.400 3.550 3.400 3.500 2,900 +0.10(+2.94%)
Oct 08, 2020 3.400 3.400 3.400 3.400 360 +0.00(+0.00%)
Oct 07, 2020 3.400 3.400 3.400 10 +0.00(+0.00%)
Oct 06, 2020 3.400 3.400 3.400 3.400 735 +0.18(+5.59%)
Oct 05, 2020 3.450 3.450 3.220 3.220 11,167 -0.24(-6.94%)
Oct 02, 2020 3.500 3.540 3.445 3.460 6,600 +0.06(+1.76%)
Oct 01, 2020 3.270 3.410 3.270 3.400 61,590 +0.15(+4.62%)
Sep 30, 2020 3.330 3.330 3.250 3.250 32,580 +0.52(+19.05%)
Sep 29, 2020 2.620 2.750 2.620 2.730 2,225 +0.07(+2.63%)
Sep 28, 2020 2.720 2.740 2.650 2.660 24,090 -0.05(-1.85%)
Sep 25, 2020 2.530 2.715 2.530 2.710 16,900 +0.39(+16.81%)
Sep 23, 2020 2.320 2.320 2.320 0 +0.00(+0.00%)
Sep 22, 2020 2.320 2.320 2.320 2.320 100 -0.12(-4.72%)
Sep 18, 2020 2.435 2.435 2.435 0 -0.01(-0.41%)
Sep 17, 2020 2.445 2.445 2.445 2.445 500 -0.14(-5.23%)
Sep 16, 2020 2.580 2.580 2.580 2.580 591 +0.05(+1.98%)
Sep 15, 2020 2.530 2.580 2.530 2.530 2,243 -0.06(-2.13%)
Sep 14, 2020 2.585 2.585 2.585 50 +0.00(+0.00%)
Sep 08, 2020 2.585 2.585 2.585 0 +0.00(+0.00%)
Sep 03, 2020 2.585 2.585 2.585 0 +0.06(+2.58%)
Sep 02, 2020 2.520 2.520 2.520 50 +0.00(+0.00%)
Sep 01, 2020 2.520 2.520 2.520 70 +0.00(+0.00%)
Aug 26, 2020 2.520 2.520 2.520 0 +0.00(+0.00%)
Aug 21, 2020 2.520 2.520 2.520 0 -0.08(-3.08%)
Aug 18, 2020 2.600 2.600 2.600 0 -0.02(-0.76%)
Aug 13, 2020 2.620 2.620 2.620 0 +0.02(+0.77%)
Aug 12, 2020 2.600 2.600 2.600 2.600 100 +0.06(+2.36%)
Aug 10, 2020 2.540 2.540 2.540 0 +0.08(+3.25%)
Aug 07, 2020 2.460 2.460 2.460 7 +0.00(+0.00%)
Aug 06, 2020 2.460 2.460 2.460 40 +0.00(+0.00%)
Aug 05, 2020 2.460 2.460 2.460 2.460 100 +0.05(+2.07%)
Aug 04, 2020 2.410 2.410 2.410 2.410 1,162 +0.00(+0.00%)
Aug 03, 2020 2.410 2.410 2.410 2.410 100 +0.01(+0.33%)
Jul 31, 2020 2.402 2.402 2.402 2.402 300 +0.04(+1.78%)
Jul 27, 2020 2.360 2.360 2.360 0 +0.06(+2.61%)
Jul 24, 2020 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Jul 23, 2020 2.300 2.300 2.300 2.300 345 -0.05(-2.13%)
Jul 22, 2020 2.350 2.350 2.350 2.350 2,500 -0.06(-2.49%)
Jul 21, 2020 2.580 2.580 2.410 2.410 1,362 -0.17(-6.59%)
Jul 20, 2020 2.580 2.580 2.580 5 +0.00(+0.00%)
Jul 17, 2020 2.530 2.580 2.530 2.580 2,500 +0.18(+7.50%)
Jul 16, 2020 2.400 2.400 2.400 2.400 115 +0.07(+3.00%)
Jul 15, 2020 2.330 2.335 2.330 2.330 486 +0.03(+1.30%)
Jul 14, 2020 2.265 2.322 2.265 2.300 100,525 +0.01(+0.44%)
Jul 13, 2020 2.330 2.330 2.290 2.290 1,900 +0.11(+5.05%)
Jul 09, 2020 2.180 2.180 2.180 0 +0.00(+0.00%)
Jul 08, 2020 2.160 2.180 2.160 2.180 2,194 +0.00(+0.00%)
Jul 06, 2020 2.180 2.180 2.180 0 +0.02(+0.93%)
Jul 02, 2020 2.160 2.160 2.160 2.160 3,300 +0.06(+2.86%)
Jul 01, 2020 2.080 2.140 2.080 2.100 6,226 -0.09(-4.11%)
Jun 30, 2020 2.140 2.190 2.140 2.190 1,400 +0.12(+5.87%)
Jun 29, 2020 2.120 2.140 2.068 2.068 2,600 -0.07(-3.34%)
Jun 26, 2020 2.060 2.190 2.060 2.140 5,400 +0.24(+12.63%)
Jun 25, 2020 1.900 1.900 1.900 70 +0.00(+0.00%)
Jun 24, 2020 1.900 1.900 1.900 38 +0.00(+0.00%)
Jun 18, 2020 1.900 1.900 1.900 0 +0.14(+7.95%)
Jun 11, 2020 1.760 1.760 1.760 0 -0.16(-8.33%)
Jun 10, 2020 1.920 1.920 1.920 1.920 12,500 -0.04(-2.04%)
Jun 09, 2020 2.000 2.030 1.960 1.960 13,403 -0.15(-7.11%)
Jun 08, 2020 2.040 2.110 2.040 2.110 1,550 +0.13(+6.57%)
Jun 05, 2020 2.015 2.015 1.980 1.980 1,100 +0.08(+4.21%)
Jun 04, 2020 2.020 2.020 1.900 1.900 1,768 -0.06(-2.81%)
Jun 03, 2020 1.955 1.955 1.955 18 +0.00(+0.00%)
Jun 02, 2020 2.030 2.030 1.955 1.955 281 +0.11(+6.25%)
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.