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

Mda Space Ltd (OP: MDALF )

8.850 +0.230 (+2.67%)
Streaming Delayed Price Updated: 11:47 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, 2024 8.570 8.695 8.570 8.570 30,196 +0.00(+0.00%)
May 30, 2024 8.570 8.570 8.570 8.570 23,598 -0.01(-0.12%)
May 29, 2024 8.580 8.580 8.580 8.580 2,181 -0.38(-4.24%)
May 28, 2024 8.910 8.960 8.910 8.960 21,820 +0.14(+1.59%)
May 24, 2024 8.820 8.820 8.820 8.820 16,420 -0.15(-1.67%)
May 23, 2024 9.204 9.204 8.970 8.970 10,995 -0.13(-1.47%)
May 22, 2024 9.160 9.160 9.104 9.104 27,689 -0.18(-1.90%)
May 21, 2024 9.440 9.440 9.280 9.280 19,647 -0.12(-1.28%)
May 17, 2024 9.400 49 -0.37(-3.79%)
May 15, 2024 9.770 5,005 -0.10(-1.01%)
May 14, 2024 9.870 9.870 9.870 9.870 113,394 -0.28(-2.76%)
May 10, 2024 10.15 129,785 -0.08(-0.79%)
May 09, 2024 10.65 10.65 10.00 10.23 41,010 -0.72(-6.57%)
May 07, 2024 10.95 3,735 +0.22(+2.05%)
May 06, 2024 10.73 10.73 10.73 10.73 3,789 +0.00(+0.00%)
May 03, 2024 10.70 10.73 10.70 10.73 34,878 +0.03(+0.28%)
May 02, 2024 10.70 10.70 10.70 10.70 6,669 +0.32(+3.07%)
May 01, 2024 10.38 10.38 10.38 10.38 915 -0.17(-1.60%)
Apr 25, 2024 10.55 8,127 -0.15(-1.40%)
Apr 24, 2024 10.68 10.70 10.68 10.70 7,057 +0.01(+0.14%)
Apr 23, 2024 10.69 10.69 10.69 10.69 3,469 +0.28(+2.64%)
Apr 22, 2024 10.42 10.42 10.40 10.41 5,557 -0.02(-0.23%)
Apr 19, 2024 10.43 10.43 10.43 10.43 10,983 -0.06(-0.53%)
Apr 18, 2024 10.50 10.50 10.49 10.49 2,706 +0.17(+1.65%)
Apr 16, 2024 10.32 7,412 -0.13(-1.24%)
Apr 15, 2024 10.45 10.45 10.45 10.45 6,288 -0.31(-2.90%)
Apr 12, 2024 10.77 10.77 10.76 10.76 3,817 +0.19(+1.82%)
Apr 09, 2024 10.57 6,047 -0.13(-1.21%)
Apr 08, 2024 10.70 10.70 10.70 10.70 7,432 +0.03(+0.25%)
Apr 05, 2024 10.67 10.67 10.67 10.67 6,100 -0.20(-1.81%)
Apr 04, 2024 10.85 10.87 10.85 10.87 3,147 +0.12(+1.12%)
Apr 03, 2024 10.75 10.75 10.75 10.75 9,525 -0.04(-0.35%)
Apr 02, 2024 10.76 10.86 10.76 10.79 31,158 +0.05(+0.44%)
Mar 25, 2024 10.74 8,676 +0.21(+1.99%)
Mar 22, 2024 10.40 10.53 10.40 10.53 10,463 +0.14(+1.35%)
Mar 21, 2024 10.39 10.39 10.39 10.39 11,605 -0.02(-0.20%)
Mar 19, 2024 10.41 11,587 -0.04(-0.38%)
Mar 18, 2024 10.45 10.45 10.45 10.45 10,357 -0.30(-2.79%)
Mar 14, 2024 10.75 147,419 -0.07(-0.65%)
Mar 12, 2024 10.82 9,201 -0.27(-2.43%)
Mar 11, 2024 11.06 11.10 11.04 11.09 32,161 +0.08(+0.72%)
Mar 08, 2024 11.01 11.01 11.01 11.01 11,080 +0.11(+1.01%)
Mar 07, 2024 11.09 11.09 10.90 10.90 20,088 -0.19(-1.75%)
Mar 06, 2024 11.08 11.10 11.08 11.10 4,562 +0.07(+0.59%)
Mar 05, 2024 11.03 11.03 11.03 11.03 785 +0.00(+0.03%)
Mar 04, 2024 11.03 11.03 11.03 11.03 3,735 +0.39(+3.64%)
Mar 01, 2024 10.64 10.64 10.48 10.64 39,426 -0.09(-0.84%)
Feb 29, 2024 10.64 10.88 10.64 10.73 43,735 +0.39(+3.77%)
Feb 28, 2024 9.540 10.34 9.420 10.34 8,292 -0.12(-1.19%)
Feb 26, 2024 10.46 12,146 +0.19(+1.85%)
Feb 23, 2024 10.37 10.37 10.28 10.28 10,461 -0.05(-0.53%)
Feb 22, 2024 10.30 10.35 10.22 10.33 40,773 +0.02(+0.19%)
Feb 20, 2024 10.31 23,854 +0.05(+0.54%)
Feb 16, 2024 10.26 10.26 10.26 10.26 1,365 +0.09(+0.88%)
Feb 15, 2024 10.20 10.24 10.15 10.17 12,399 +0.51(+5.24%)
Feb 14, 2024 9.640 9.660 9.560 9.660 10,200 -0.03(-0.31%)
Feb 13, 2024 9.760 9.760 9.650 9.690 14,210 +0.05(+0.52%)
Feb 12, 2024 9.635 9.680 9.560 9.640 19,950 +0.53(+5.79%)
Feb 09, 2024 9.113 9.113 9.113 9.113 3,553 +0.29(+3.32%)
Feb 08, 2024 8.720 8.820 8.720 8.820 4,810 +0.35(+4.13%)
Feb 07, 2024 8.470 8.510 8.441 8.470 8,384 +0.04(+0.47%)
Feb 05, 2024 8.430 2,300 -0.08(-0.94%)
Feb 02, 2024 8.510 8.510 8.510 8.510 2,799 +0.17(+1.98%)
Feb 01, 2024 8.350 8.350 8.345 8.345 2,814 -0.01(-0.06%)
Jan 31, 2024 8.421 8.421 8.350 8.350 1,400 -0.15(-1.76%)
Jan 30, 2024 8.500 8.500 8.500 8.500 2,500 -0.06(-0.70%)
Jan 29, 2024 8.550 8.560 8.550 8.560 4,295 +0.49(+6.07%)
Jan 22, 2024 8.070 934 -0.16(-1.99%)
Jan 19, 2024 8.234 8.234 8.234 8.234 1,224 +0.14(+1.78%)
Jan 17, 2024 8.090 3,698 -0.14(-1.70%)
Jan 16, 2024 7.770 8.230 7.770 8.230 10,679 +0.03(+0.30%)
Jan 12, 2024 8.230 8.230 8.205 8.205 1,949 +0.03(+0.31%)
Jan 11, 2024 8.230 8.230 8.180 8.180 4,428 -0.06(-0.73%)
Jan 10, 2024 8.230 8.240 7.980 8.240 2,900 -0.21(-2.49%)
Jan 09, 2024 8.450 8.450 8.450 8.450 2,655 -0.05(-0.59%)
Jan 05, 2024 8.500 7,603 +0.17(+2.07%)
Jan 03, 2024 8.328 17,510 -0.14(-1.68%)
Jan 02, 2024 8.470 8.470 8.470 8.470 10,767 -0.25(-2.87%)
Dec 29, 2023 8.740 8.740 8.680 8.720 5,106 +0.01(+0.11%)
Dec 28, 2023 8.800 8.800 8.710 8.710 4,381 -0.10(-1.14%)
Dec 27, 2023 8.810 8.810 8.810 8.810 1,815 +0.27(+3.16%)
Dec 21, 2023 8.540 0 +0.02(+0.23%)
Dec 20, 2023 8.770 8.770 8.520 8.520 17,368 -0.25(-2.85%)
Dec 19, 2023 8.810 8.810 8.750 8.770 13,966 -0.03(-0.34%)
Dec 18, 2023 8.800 8.813 8.800 8.800 7,988 -0.11(-1.23%)
Dec 15, 2023 9.050 9.050 8.910 8.910 8,284 -0.10(-1.12%)
Dec 14, 2023 9.010 9.011 8.960 9.011 8,818 +0.24(+2.75%)
Dec 13, 2023 8.770 8.770 8.770 8.770 19,030 +0.11(+1.27%)
Dec 12, 2023 8.640 8.660 8.620 8.660 18,478 +0.07(+0.81%)
Dec 11, 2023 8.610 8.610 8.570 8.590 24,493 +0.09(+1.01%)
Dec 08, 2023 8.605 8.695 8.498 8.504 4,300 -0.06(-0.65%)
Dec 07, 2023 8.650 8.680 8.490 8.560 9,740 +0.36(+4.33%)
Dec 06, 2023 8.520 8.520 8.203 8.205 1,182 -0.21(-2.45%)
Dec 05, 2023 8.411 8.411 8.411 8.411 5,011 +0.00(+0.01%)
Dec 04, 2023 8.520 8.520 8.406 8.410 15,378 +0.16(+1.94%)
Nov 30, 2023 8.250 2,620 -0.12(-1.43%)
Nov 22, 2023 8.370 10,558 +0.06(+0.72%)
Nov 20, 2023 8.310 703 -0.31(-3.60%)
Nov 17, 2023 8.620 8.620 8.620 8.620 8,708 +0.69(+8.67%)
Nov 14, 2023 7.932 3,610 -0.32(-3.85%)
Nov 13, 2023 8.410 8.410 8.250 8.250 6,963 -0.29(-3.40%)
Nov 10, 2023 8.540 8.540 8.540 8.540 6,198 +0.03(+0.35%)
Nov 09, 2023 8.510 8.510 8.510 8.510 24,956 -0.16(-1.80%)
Nov 06, 2023 8.666 2,600 -0.35(-3.92%)
Nov 03, 2023 8.930 9.020 8.830 9.020 5,339 +0.68(+8.15%)
Nov 01, 2023 8.340 6,833 +0.19(+2.35%)
Oct 27, 2023 8.148 4,691 -0.74(-8.34%)
Oct 19, 2023 8.890 24,500 -0.18(-1.98%)
Oct 18, 2023 9.070 9.070 9.070 9.070 3,200 +0.04(+0.44%)
Oct 17, 2023 9.030 9.030 9.030 9.030 9,142 -0.07(-0.81%)
Oct 16, 2023 9.124 9.124 9.103 9.103 4,734 -0.06(-0.62%)
Oct 13, 2023 9.030 9.160 9.030 9.160 23,392 +0.13(+1.44%)
Oct 12, 2023 9.030 9.030 9.030 9.030 11,225 +0.05(+0.51%)
Oct 10, 2023 8.984 700 +0.58(+6.95%)
Oct 09, 2023 8.400 8.400 8.400 8.400 500 -0.07(-0.81%)
Oct 04, 2023 8.469 5,200 -0.04(-0.48%)
Oct 02, 2023 8.510 2,111 +0.02(+0.24%)
Sep 29, 2023 8.490 8.490 8.490 8.490 3,883 +0.34(+4.13%)
Sep 26, 2023 8.153 16,082 -0.09(-1.05%)
Sep 22, 2023 8.240 3,770 -0.24(-2.81%)
Sep 20, 2023 8.478 4,293 -0.21(-2.44%)
Sep 19, 2023 8.690 8.690 8.690 8.690 7,611 +0.18(+2.12%)
Sep 18, 2023 8.470 8.510 8.426 8.510 11,191 -0.17(-1.94%)
Sep 15, 2023 8.678 8.678 8.678 8.678 1,700 -0.19(-2.16%)
Sep 14, 2023 8.870 8.870 8.870 8.870 13,478 +0.54(+6.48%)
Sep 11, 2023 8.330 28,970 +0.24(+2.97%)
Sep 08, 2023 8.090 8.090 8.090 8.090 9,327 +0.23(+2.93%)
Sep 07, 2023 7.810 7.860 7.810 7.860 675 -0.05(-0.63%)
Sep 06, 2023 7.928 7.950 7.910 7.910 15,800 -0.01(-0.08%)
Sep 05, 2023 8.040 8.040 7.916 7.916 4,693 -0.09(-1.10%)
Sep 01, 2023 7.750 8.004 7.750 8.004 10,186 +0.45(+6.01%)
Aug 31, 2023 7.555 7.555 7.550 7.550 2,771 +0.08(+1.07%)
Aug 30, 2023 7.480 7.525 7.470 7.470 20,598 -0.06(-0.73%)
Aug 29, 2023 7.550 7.550 7.510 7.525 1,532 +0.10(+1.28%)
Aug 28, 2023 7.420 7.490 7.420 7.430 2,108 +0.07(+0.95%)
Aug 25, 2023 7.360 7.360 7.360 7.360 402 -0.09(-1.21%)
Aug 24, 2023 7.470 7.470 7.450 7.450 1,001 -0.10(-1.32%)
Aug 23, 2023 7.450 7.560 7.450 7.550 3,465 +0.07(+0.94%)
Aug 21, 2023 7.480 152 -0.10(-1.35%)
Aug 18, 2023 7.597 7.597 7.582 7.582 629 -0.20(-2.54%)
Aug 17, 2023 7.780 7.780 7.780 7.780 244 +0.10(+1.30%)
Aug 16, 2023 7.750 7.750 7.680 7.680 1,510 -0.07(-0.92%)
Aug 15, 2023 7.682 7.884 7.670 7.751 22,631 +0.01(+0.14%)
Aug 14, 2023 8.164 8.164 7.710 7.740 4,042 -0.02(-0.21%)
Aug 11, 2023 8.050 8.280 7.330 7.756 23,511 +1.41(+22.14%)
Aug 10, 2023 6.361 6.373 6.350 6.350 2,001 +0.07(+1.12%)
Aug 08, 2023 6.279 0 +0.11(+1.82%)
Jul 28, 2023 6.167 0 +0.17(+2.79%)
Jul 05, 2023 6.000 0 +0.00(+0.00%)
Jun 27, 2023 6.000 0 -0.18(-2.91%)
Jun 22, 2023 6.180 0 +0.13(+2.15%)
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.