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 )

1.100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
May 31, 2022 2.680 0 +0.30(+12.61%)
May 24, 2022 2.380 0 +0.10(+4.39%)
May 18, 2022 2.280 85 +0.09(+4.11%)
May 12, 2022 2.190 0 -0.07(-3.10%)
May 09, 2022 2.260 0 -0.07(-3.00%)
May 05, 2022 2.330 0 -0.00(-0.00%)
May 03, 2022 2.330 0 +0.03(+1.37%)
May 02, 2022 2.299 2.299 2.299 2.299 100 +0.03(+1.25%)
Apr 27, 2022 2.270 0 -0.41(-15.29%)
Apr 22, 2022 2.680 0 +0.17(+6.98%)
Apr 21, 2022 2.505 2.505 2.505 2.505 250 -0.24(-8.90%)
Apr 19, 2022 2.750 0 -0.05(-1.79%)
Apr 14, 2022 2.800 0 +0.04(+1.27%)
Apr 12, 2022 2.765 0 +0.11(+4.29%)
Apr 08, 2022 2.651 0 -0.35(-11.74%)
Apr 07, 2022 3.003 3.003 2.930 3.003 10,915 +0.47(+18.72%)
Apr 06, 2022 2.530 2.530 2.530 2.530 1,600 -0.07(-2.69%)
Apr 01, 2022 2.600 25 +0.11(+4.35%)
Mar 31, 2022 2.491 2.491 2.491 2.491 500 -0.05(-2.10%)
Mar 29, 2022 2.545 0 -0.12(-4.32%)
Mar 24, 2022 2.660 0 +0.11(+4.31%)
Mar 21, 2022 2.550 0 -0.01(-0.39%)
Mar 18, 2022 2.560 2.560 2.560 2.560 2,525 -0.03(-1.16%)
Mar 17, 2022 2.510 2.590 2.510 2.590 3,962 +0.19(+7.92%)
Mar 15, 2022 2.400 0 -0.14(-5.51%)
Mar 10, 2022 2.540 0 +0.04(+1.60%)
Mar 09, 2022 2.505 2.505 2.500 2.500 450 -0.05(-1.96%)
Mar 08, 2022 2.575 2.605 2.550 2.550 2,350 -0.32(-11.15%)
Mar 02, 2022 2.870 0 -0.01(-0.35%)
Mar 01, 2022 3.090 3.090 2.880 2.880 127,900 -0.22(-7.10%)
Feb 25, 2022 3.100 0 -0.08(-2.52%)
Feb 24, 2022 3.180 3.190 3.180 3.180 600 -0.11(-3.49%)
Feb 22, 2022 3.295 0 -0.12(-3.65%)
Feb 17, 2022 3.420 0 -0.22(-6.05%)
Feb 14, 2022 3.640 0 +0.00(+0.00%)
Feb 11, 2022 3.680 3.680 3.640 3.640 10,100 -0.03(-0.76%)
Feb 10, 2022 3.668 3.668 3.668 3.668 200 +0.03(+0.77%)
Feb 09, 2022 3.590 3.680 3.590 3.640 24,757 +0.14(+4.00%)
Feb 03, 2022 3.500 200,850 +0.00(+0.00%)
Feb 01, 2022 3.500 69,772 +0.18(+5.42%)
Jan 31, 2022 3.435 3.435 3.320 3.320 4,000 +0.03(+0.91%)
Jan 28, 2022 3.290 3.290 3.290 3.290 43,490 -0.08(-2.52%)
Jan 27, 2022 3.375 3.375 3.375 3.375 95,440 +0.09(+2.74%)
Jan 25, 2022 3.285 224,476 -0.24(-6.81%)
Jan 21, 2022 3.525 0 -0.08(-2.08%)
Jan 20, 2022 3.600 3.600 3.600 3.600 100 +0.00(+0.00%)
Jan 19, 2022 3.600 3.600 3.600 3.600 100 -0.23(-6.01%)
Jan 14, 2022 3.830 0 -0.16(-4.01%)
Jan 13, 2022 3.800 3.990 3.800 3.990 1,700 +0.07(+1.66%)
Jan 12, 2022 3.925 3.925 3.925 3.925 200 -0.03(-0.74%)
Jan 07, 2022 3.954 3.954 3.954 0 -0.09(-2.24%)
Jan 06, 2022 4.045 4.045 4.045 4.045 1,000 -0.11(-2.53%)
Jan 05, 2022 4.150 4.150 4.150 4.150 100 +0.15(+3.75%)
Jan 03, 2022 4.000 4.000 4.000 0 -0.07(-1.71%)
Dec 31, 2021 4.070 4.070 4.070 4.070 300 -0.08(-1.83%)
Dec 27, 2021 4.146 4.146 4.146 50 +0.18(+4.62%)
Dec 23, 2021 4.075 4.075 3.962 3.962 475 +0.13(+3.46%)
Dec 20, 2021 3.830 3.830 3.830 0 -0.42(-9.88%)
Dec 08, 2021 4.250 4.250 4.250 0 +0.15(+3.66%)
Dec 06, 2021 4.100 4.100 4.100 0 +0.22(+5.67%)
Dec 03, 2021 4.000 4.000 3.880 3.880 2,725 -0.17(-4.26%)
Dec 02, 2021 4.053 4.053 4.053 4.053 5,000 +0.02(+0.56%)
Dec 01, 2021 4.150 4.150 4.030 4.030 17,400 -0.02(-0.49%)
Nov 30, 2021 4.150 4.350 4.050 4.050 24,817 -0.30(-6.90%)
Nov 26, 2021 4.350 4.350 4.350 0 -0.01(-0.23%)
Nov 24, 2021 4.670 4.670 4.360 4.360 3,200 -0.36(-7.63%)
Nov 23, 2021 4.720 4.720 4.720 4.720 100 -0.06(-1.26%)
Nov 17, 2021 4.780 4.780 4.780 3 +0.11(+2.36%)
Nov 12, 2021 4.670 4.670 4.670 0 -0.03(-0.64%)
Nov 11, 2021 4.800 4.800 4.700 4.700 1,140 -0.30(-6.00%)
Nov 08, 2021 5.000 5.000 5.000 0 +0.06(+1.21%)
Nov 05, 2021 5.018 5.018 4.940 4.940 900 -0.21(-4.08%)
Nov 04, 2021 5.150 5.150 5.115 5.150 4,059 -0.02(-0.39%)
Nov 02, 2021 5.170 5.170 5.170 0 -0.16(-3.00%)
Nov 01, 2021 5.245 5.330 5.245 5.330 4,320 +0.03(+0.56%)
Oct 29, 2021 5.220 5.300 5.200 5.300 979 +0.08(+1.45%)
Oct 28, 2021 5.224 5.224 5.224 5.224 200 -0.31(-5.53%)
Oct 27, 2021 5.400 5.530 5.400 5.530 2,560 +0.12(+2.22%)
Oct 26, 2021 5.410 5.410 5.410 5.410 1,500 +0.14(+2.66%)
Oct 22, 2021 5.270 5.270 5.270 0 -0.07(-1.31%)
Oct 21, 2021 5.479 5.550 5.340 5.340 350 -0.21(-3.78%)
Oct 20, 2021 5.550 5.550 5.550 5.550 300 +0.04(+0.73%)
Oct 19, 2021 5.510 5.510 5.510 5.510 101 -0.10(-1.78%)
Oct 18, 2021 5.610 5.610 5.610 5.610 200 +0.21(+3.89%)
Oct 15, 2021 5.460 5.460 5.400 5.400 200 -0.06(-1.10%)
Oct 14, 2021 5.460 5.460 5.460 5.460 100 +0.15(+2.82%)
Oct 13, 2021 5.310 5.460 5.310 5.310 300 -0.15(-2.75%)
Oct 12, 2021 5.460 5.460 5.460 5.460 203 +0.12(+2.28%)
Oct 11, 2021 5.460 5.500 5.338 5.338 716 -0.28(-4.95%)
Oct 08, 2021 5.616 5.616 5.616 5.616 1,090 +0.21(+3.91%)
Oct 07, 2021 5.500 5.500 5.340 5.405 1,788 -0.26(-4.64%)
Oct 06, 2021 5.668 5.668 5.668 5.668 1,900 -0.16(-2.70%)
Oct 05, 2021 5.825 5.825 5.825 5.825 203 +0.20(+3.56%)
Oct 04, 2021 5.625 5.750 5.625 5.625 903 -0.15(-2.56%)
Sep 28, 2021 5.772 5.772 5.772 20 -0.23(-3.79%)
Sep 27, 2021 6.000 6.080 6.000 6.000 6,367 -0.08(-1.32%)
Sep 24, 2021 6.080 6.080 6.080 6.080 4,834 +0.00(+0.00%)
Sep 23, 2021 6.090 6.499 6.080 6.080 679 -0.47(-7.18%)
Sep 22, 2021 6.750 6.750 6.475 6.550 5,721 +0.27(+4.30%)
Sep 21, 2021 6.000 6.280 6.000 6.280 5,556 +0.67(+11.94%)
Sep 20, 2021 5.610 5.610 5.610 5.610 334 -0.14(-2.43%)
Sep 16, 2021 5.750 5.750 5.750 0 -0.15(-2.54%)
Sep 15, 2021 5.900 5.900 5.900 5.900 101 +0.00(+0.00%)
Sep 14, 2021 5.540 5.900 5.540 5.900 2,800 +0.36(+6.50%)
Sep 13, 2021 5.440 5.540 5.440 5.540 683 +0.10(+1.84%)
Sep 10, 2021 5.500 5.500 5.440 5.440 4,680 -0.06(-1.09%)
Sep 09, 2021 5.600 5.610 5.500 5.500 9,635 -0.17(-3.00%)
Sep 08, 2021 5.590 5.670 5.590 5.670 402 +0.08(+1.43%)
Sep 07, 2021 5.590 5.590 5.590 5.590 20,023 -0.01(-0.22%)
Sep 03, 2021 5.602 5.602 5.602 5.602 178 +0.00(+0.03%)
Sep 02, 2021 5.770 5.770 5.590 5.601 1,250 -0.20(-3.44%)
Sep 01, 2021 5.800 5.800 5.800 5.800 6,025 +0.21(+3.76%)
Aug 31, 2021 5.590 5.590 5.590 5.590 415 -0.05(-0.97%)
Aug 27, 2021 5.645 5.645 5.645 0 -0.09(-1.48%)
Aug 26, 2021 5.730 5.730 5.730 5.730 362 +0.13(+2.34%)
Aug 23, 2021 5.599 5.599 5.599 63 +0.15(+2.73%)
Aug 20, 2021 5.450 5.450 5.450 5.450 200 +0.00(+0.09%)
Aug 19, 2021 5.445 5.445 5.280 5.445 200 -0.14(-2.59%)
Aug 16, 2021 5.590 5.590 5.590 99 +0.19(+3.52%)
Aug 13, 2021 5.440 5.440 5.400 5.400 300 -0.05(-0.97%)
Aug 12, 2021 5.700 5.700 5.453 5.453 1,180 -0.24(-4.17%)
Aug 11, 2021 5.460 5.800 5.460 5.690 27,766 +0.60(+11.79%)
Aug 09, 2021 5.090 5.090 5.090 0 -0.37(-6.77%)
Aug 05, 2021 5.460 5.460 5.460 18 +0.41(+8.12%)
Aug 02, 2021 5.050 5.050 5.050 0 -0.12(-2.42%)
Jul 30, 2021 5.050 5.175 5.050 5.175 400 +0.04(+0.80%)
Jul 29, 2021 5.134 5.134 5.134 5.134 400 +0.07(+1.46%)
Jul 26, 2021 5.060 5.060 5.060 0 -0.15(-2.79%)
Jul 23, 2021 5.150 5.205 5.150 5.205 1,900 +0.05(+1.07%)
Jul 22, 2021 5.000 5.150 5.000 5.150 1,900 +0.23(+4.67%)
Jul 21, 2021 4.920 4.920 4.920 4.920 580 +0.06(+1.23%)
Jul 20, 2021 4.780 4.860 4.760 4.860 2,909 +0.01(+0.21%)
Jul 19, 2021 4.915 4.930 4.850 4.850 6,281 -0.20(-3.96%)
Jul 16, 2021 5.200 5.200 5.050 5.050 3,800 -0.30(-5.61%)
Jul 15, 2021 5.350 5.350 5.350 5.350 5,173 +0.15(+2.88%)
Jul 14, 2021 5.200 5.200 5.200 5.200 200 +0.14(+2.77%)
Jul 12, 2021 5.060 5.060 5.060 0 +0.00(+0.00%)
Jul 08, 2021 5.060 5.060 5.060 0 -0.67(-11.69%)
Jul 06, 2021 5.730 5.730 5.730 3 +0.19(+3.43%)
Jul 02, 2021 5.500 5.560 5.500 5.540 2,975 +0.20(+3.75%)
Jul 01, 2021 5.620 5.620 5.325 5.340 700 -0.10(-1.84%)
Jun 30, 2021 5.150 5.440 5.150 5.440 6,395 +0.31(+6.04%)
Jun 29, 2021 5.300 5.300 5.130 5.130 300 -0.17(-3.21%)
Jun 28, 2021 5.400 5.400 5.180 5.300 3,045 -0.18(-3.28%)
Jun 25, 2021 5.500 5.550 5.360 5.480 8,198 -0.16(-2.84%)
Jun 24, 2021 5.570 5.640 5.570 5.640 2,833 +0.00(+0.00%)
Jun 23, 2021 5.640 5.640 5.520 5.640 22,136 +0.00(+0.00%)
Jun 22, 2021 5.520 5.640 5.490 5.640 2,050 +0.19(+3.49%)
Jun 21, 2021 5.410 5.450 5.350 5.450 6,798 +0.20(+3.81%)
Jun 18, 2021 5.510 5.520 5.250 5.250 181,025 +0.05(+0.96%)
Jun 16, 2021 5.200 5.200 5.200 0 -0.12(-2.26%)
Jun 15, 2021 5.400 5.400 5.260 5.320 2,441 -0.37(-6.50%)
Jun 14, 2021 5.690 5.690 5.690 5.690 120 +0.12(+2.24%)
Jun 10, 2021 5.566 5.566 5.566 2 -0.17(-3.04%)
Jun 08, 2021 5.740 5.740 5.740 0 -0.01(-0.17%)
Jun 03, 2021 5.750 5.750 5.750 44 +0.05(+0.88%)
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.