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

(OP: MWRK )

0.0190 +0.0010 (+5.56%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 12, 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 08, 2023 0.1400 0.1793 0.1350 0.1405 1,247,075 +0.01(+8.08%)
May 05, 2023 0.0900 0.1400 0.0900 0.1300 780,520 +0.04(+36.84%)
May 04, 2023 0.1048 0.1048 0.0858 0.0950 7,301 +0.00(+1.06%)
May 03, 2023 0.0790 0.1033 0.0790 0.0940 26,923 +0.01(+10.33%)
May 02, 2023 0.1000 0.1042 0.0852 0.0852 113,565 +0.00(+0.00%)
May 01, 2023 0.0551 0.0852 0.0551 0.0852 228,070 +0.02(+21.89%)
Apr 28, 2023 0.0950 0.0950 0.0690 0.0699 104,672 -0.03(-26.42%)
Apr 27, 2023 0.0800 0.0950 0.0775 0.0950 38,175 +0.02(+30.14%)
Apr 26, 2023 0.0838 0.0848 0.0730 0.0730 58,400 -0.00(-5.81%)
Apr 25, 2023 0.0700 0.0800 0.0700 0.0775 2,600 -0.02(-19.52%)
Apr 24, 2023 0.0775 0.0963 0.0690 0.0963 24,952 +0.01(+6.88%)
Apr 21, 2023 0.0800 0.0901 0.0800 0.0901 11,614 +0.01(+16.26%)
Apr 20, 2023 0.0969 0.0969 0.0775 0.0775 13,566 -0.01(-11.12%)
Apr 19, 2023 0.0970 0.0970 0.0850 0.0872 1,655 -0.00(-0.11%)
Apr 18, 2023 0.0820 0.0999 0.0800 0.0873 20,700 +0.01(+7.78%)
Apr 17, 2023 0.0830 0.1000 0.0810 0.0810 27,296 -0.02(-18.18%)
Apr 14, 2023 0.0990 0.0990 0.0830 0.0990 34,774 +0.00(+0.00%)
Apr 13, 2023 0.0874 0.0990 0.0874 0.0990 31,157 +0.00(+1.54%)
Apr 12, 2023 0.0810 0.0975 0.0810 0.0975 56,464 +0.01(+9.18%)
Apr 11, 2023 0.0893 0.0893 0.0893 0.0893 9,170 -0.00(-0.78%)
Apr 10, 2023 0.0895 0.1000 0.0895 0.0900 224,000 +0.00(+3.09%)
Apr 06, 2023 0.0700 0.0895 0.0650 0.0873 194,806 +0.02(+24.71%)
Apr 05, 2023 0.0651 0.0700 0.0610 0.0700 10,588 +0.00(+0.00%)
Apr 04, 2023 0.0651 0.0700 0.0601 0.0700 28,700 +0.01(+8.02%)
Apr 03, 2023 0.0650 0.0650 0.0584 0.0648 23,660 -0.00(-0.31%)
Mar 31, 2023 0.0639 0.0682 0.0600 0.0650 14,930 -0.00(-5.52%)
Mar 30, 2023 0.0655 0.0688 0.0570 0.0688 77,122 +0.00(+5.85%)
Mar 29, 2023 0.0740 0.0740 0.0650 0.0650 78,085 -0.01(-7.14%)
Mar 28, 2023 0.0860 0.0860 0.0670 0.0700 518,836 -0.02(-22.22%)
Mar 27, 2023 0.0900 0.0900 0.0825 0.0900 15,800 +0.01(+12.50%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 39,894 +0.00(+0.00%)
Mar 23, 2023 0.0900 0.0900 0.0750 0.0800 11,110 -0.01(-11.11%)
Mar 22, 2023 0.0950 0.0950 0.0750 0.0900 26,271 +0.00(+0.00%)
Mar 21, 2023 0.0750 0.0900 0.0650 0.0900 121,289 +0.00(+2.86%)
Mar 20, 2023 0.0620 0.0950 0.0620 0.0875 86,212 +0.01(+9.79%)
Mar 17, 2023 0.0750 0.0797 0.0750 0.0797 21,631 +0.00(+6.55%)
Mar 16, 2023 0.0683 0.0748 0.0683 0.0748 12,001 +0.01(+19.87%)
Mar 15, 2023 0.0610 0.0702 0.0610 0.0624 1,150 +0.00(+2.30%)
Mar 14, 2023 0.0610 0.0610 0.0610 0.0610 2,001 +0.00(+0.00%)
Mar 13, 2023 0.0610 0.0610 0.0610 0.0610 5,750 -0.01(-15.86%)
Mar 10, 2023 0.0725 0.0725 0.0725 0.0725 247 +0.00(+1.97%)
Mar 09, 2023 0.0830 0.0840 0.0711 0.0711 36,541 -0.01(-14.34%)
Mar 08, 2023 0.0684 0.0845 0.0680 0.0830 66,126 +0.01(+22.06%)
Mar 07, 2023 0.0680 0.0680 0.0680 0.0680 2,500 -0.00(-2.86%)
Mar 06, 2023 0.0750 0.0750 0.0700 0.0700 12,010 -0.00(-0.14%)
Mar 03, 2023 0.0701 0.0701 0.0651 0.0701 18,780 +0.01(+7.85%)
Mar 02, 2023 0.0620 0.0650 0.0620 0.0650 25,091 +0.00(+2.36%)
Mar 01, 2023 0.0650 0.0775 0.0620 0.0635 203,491 -0.01(-15.33%)
Feb 28, 2023 0.0770 0.0797 0.0630 0.0750 11,916 +0.01(+15.38%)
Feb 27, 2023 0.0620 0.0990 0.0620 0.0650 45,684 +0.00(+4.50%)
Feb 24, 2023 0.0860 0.0990 0.0620 0.0622 211,753 -0.02(-27.67%)
Feb 23, 2023 0.0991 0.0991 0.0842 0.0860 28,607 -0.01(-13.22%)
Feb 22, 2023 0.1070 0.1096 0.0991 0.0991 17,225 -0.00(-4.71%)
Feb 21, 2023 0.1250 0.1250 0.1040 0.1040 117,641 -0.02(-17.46%)
Feb 17, 2023 0.1250 0.1260 0.1250 0.1260 23,015 +0.00(+0.00%)
Feb 16, 2023 0.1280 0.1300 0.1170 0.1260 69,811 +0.01(+5.88%)
Feb 15, 2023 0.1190 0.1282 0.1100 0.1190 329,229 +0.01(+8.18%)
Feb 14, 2023 0.0730 0.1144 0.0730 0.1100 422,216 +0.03(+45.50%)
Feb 13, 2023 0.0650 0.0800 0.0650 0.0756 83,506 +0.01(+21.94%)
Feb 10, 2023 0.0625 0.0640 0.0620 0.0620 61,533 +0.00(+0.00%)
Feb 09, 2023 0.0600 0.0650 0.0600 0.0620 76,719 +0.00(+2.48%)
Feb 08, 2023 0.0614 0.0614 0.0605 0.0605 1,020 -0.01(-10.77%)
Feb 07, 2023 0.0721 0.0726 0.0580 0.0678 11,676 +0.00(+4.31%)
Feb 06, 2023 0.0600 0.0795 0.0550 0.0650 301,354 +0.02(+35.42%)
Feb 03, 2023 0.0558 0.0624 0.0480 0.0480 20,066 -0.00(-4.00%)
Feb 02, 2023 0.0440 0.0670 0.0440 0.0500 173,062 +0.01(+13.64%)
Feb 01, 2023 0.0470 0.0500 0.0440 0.0440 30,039 -0.00(-0.45%)
Jan 31, 2023 0.0442 0.0471 0.0442 0.0442 66,062 -0.00(-6.16%)
Jan 30, 2023 0.0442 0.0550 0.0442 0.0471 51,369 -0.01(-14.36%)
Jan 27, 2023 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Jan 26, 2023 0.0442 0.0550 0.0442 0.0550 9,672 +0.00(+5.77%)
Jan 25, 2023 0.0500 0.0525 0.0500 0.0520 95,587 +0.00(+4.00%)
Jan 24, 2023 0.0450 0.0500 0.0430 0.0500 65,508 +0.01(+13.64%)
Jan 23, 2023 0.0430 0.0450 0.0425 0.0440 33,322 -0.00(-2.22%)
Jan 20, 2023 0.0400 0.0450 0.0400 0.0450 10,700 +0.00(+3.45%)
Jan 19, 2023 0.0400 0.0435 0.0400 0.0435 2,049 +0.00(+2.35%)
Jan 18, 2023 0.0450 0.0474 0.0400 0.0425 33,247 -0.00(-5.76%)
Jan 17, 2023 0.0450 0.0451 0.0450 0.0451 7,751 +0.01(+12.75%)
Jan 13, 2023 0.0323 0.0400 0.0323 0.0400 29,121 +0.00(+10.50%)
Jan 12, 2023 0.0400 0.0423 0.0323 0.0362 77,941 +0.00(+0.00%)
Jan 11, 2023 0.0400 0.0400 0.0362 0.0362 22,505 +0.00(+0.28%)
Jan 10, 2023 0.0324 0.0399 0.0322 0.0361 39,996 +0.00(+11.42%)
Jan 09, 2023 0.0322 0.0399 0.0322 0.0324 29,965 -0.01(-16.92%)
Jan 06, 2023 0.0291 0.0399 0.0291 0.0390 7,623 -0.00(-2.26%)
Jan 05, 2023 0.0350 0.0399 0.0350 0.0399 15,300 +0.01(+15.65%)
Jan 04, 2023 0.0370 0.0370 0.0272 0.0345 39,210 +0.00(+15.77%)
Jan 03, 2023 0.0271 0.0325 0.0271 0.0298 36,058 +0.00(+9.96%)
Dec 30, 2022 0.0220 0.0350 0.0220 0.0271 198,979 -0.01(-16.87%)
Dec 29, 2022 0.0410 0.0410 0.0251 0.0326 11,050 +0.00(+6.19%)
Dec 28, 2022 0.0220 0.0307 0.0220 0.0307 73,291 -0.00(-9.71%)
Dec 27, 2022 0.0220 0.0350 0.0220 0.0340 72,255 -0.00(-5.56%)
Dec 23, 2022 0.0200 0.0360 0.0200 0.0360 24,055 +0.02(+80.00%)
Dec 22, 2022 0.0252 0.0327 0.0200 0.0200 306,440 -0.01(-20.63%)
Dec 21, 2022 0.0230 0.0365 0.0230 0.0252 51,920 +0.00(+4.56%)
Dec 20, 2022 0.0346 0.0369 0.0241 0.0241 37,560 -0.01(-25.39%)
Dec 19, 2022 0.0354 0.0380 0.0323 0.0323 142,040 -0.01(-14.55%)
Dec 16, 2022 0.0354 0.0400 0.0354 0.0378 20,140 -0.00(-1.05%)
Dec 15, 2022 0.0402 0.0402 0.0382 0.0382 35,500 -0.00(-4.02%)
Dec 14, 2022 0.0354 0.0414 0.0354 0.0398 10,557 +0.00(+12.43%)
Dec 13, 2022 0.0398 0.0414 0.0353 0.0354 27,703 +0.00(+0.00%)
Dec 12, 2022 0.0414 0.0414 0.0353 0.0354 41,379 +0.00(+0.57%)
Dec 09, 2022 0.0471 0.0471 0.0352 0.0352 10,476 -0.01(-25.27%)
Dec 08, 2022 0.0416 0.0471 0.0352 0.0471 70,188 +0.01(+33.81%)
Dec 07, 2022 0.0412 0.0412 0.0352 0.0352 44,100 +0.00(+0.00%)
Dec 06, 2022 0.0352 0.0422 0.0352 0.0352 87,765 -0.01(-25.42%)
Dec 05, 2022 0.0417 0.0472 0.0352 0.0472 18,200 +0.01(+14.29%)
Dec 02, 2022 0.0428 0.0475 0.0352 0.0413 47,672 +0.00(+3.25%)
Dec 01, 2022 0.0330 0.0400 0.0330 0.0400 60,525 -0.01(-12.85%)
Nov 30, 2022 0.0430 0.0459 0.0310 0.0459 130,304 +0.01(+14.75%)
Nov 29, 2022 0.0400 0.0400 0.0400 0.0400 3,810 -0.00(-6.98%)
Nov 28, 2022 0.0474 0.0474 0.0400 0.0430 43,709 +0.00(+7.50%)
Nov 25, 2022 0.0400 0.0549 0.0350 0.0400 54,220 -0.01(-13.04%)
Nov 23, 2022 0.0370 0.0460 0.0370 0.0460 12,977 +0.00(+0.00%)
Nov 22, 2022 0.0460 0.0460 0.0460 0.0460 14,008 +0.00(+0.00%)
Nov 21, 2022 0.0564 0.0564 0.0460 0.0460 44,383 -0.00(-9.80%)
Nov 18, 2022 0.0456 0.0565 0.0456 0.0510 21,945 +0.01(+11.84%)
Nov 17, 2022 0.0550 0.0565 0.0456 0.0456 9,040 -0.01(-11.97%)
Nov 16, 2022 0.0500 0.0518 0.0470 0.0518 24,576 +0.00(+6.80%)
Nov 15, 2022 0.0460 0.0500 0.0460 0.0485 13,054 -0.00(-3.00%)
Nov 14, 2022 0.0569 0.0569 0.0460 0.0500 2,338 -0.01(-12.13%)
Nov 11, 2022 0.0450 0.0569 0.0450 0.0569 35,526 +0.01(+13.80%)
Nov 10, 2022 0.0500 0.0557 0.0406 0.0500 278,235 -0.00(-9.09%)
Nov 09, 2022 0.0531 0.0569 0.0531 0.0550 36,975 +0.00(+0.73%)
Nov 08, 2022 0.0531 0.0546 0.0531 0.0546 9,650 +0.00(+2.82%)
Nov 07, 2022 0.0545 0.0559 0.0530 0.0531 106,614 +0.00(+3.91%)
Nov 04, 2022 0.0550 0.0660 0.0501 0.0511 152,370 -0.01(-14.83%)
Nov 03, 2022 0.0597 0.0660 0.0532 0.0600 47,614 -0.00(-0.99%)
Nov 02, 2022 0.0552 0.0606 0.0552 0.0606 6,720 -0.01(-9.01%)
Nov 01, 2022 0.0665 0.0680 0.0552 0.0666 18,346 +0.00(+2.46%)
Oct 31, 2022 0.0670 0.0670 0.0555 0.0650 101,332 -0.00(-2.99%)
Oct 28, 2022 0.0600 0.0670 0.0555 0.0670 11,285 +0.01(+16.32%)
Oct 27, 2022 0.0551 0.0576 0.0551 0.0576 5,143 -0.00(-4.00%)
Oct 26, 2022 0.0550 0.0680 0.0550 0.0600 14,410 -0.01(-15.25%)
Oct 25, 2022 0.0708 0.0708 0.0629 0.0708 7,102 +0.00(+0.00%)
Oct 24, 2022 0.0623 0.0710 0.0531 0.0708 41,079 -0.00(-0.28%)
Oct 21, 2022 0.0623 0.0710 0.0550 0.0710 350 +0.00(+0.00%)
Oct 20, 2022 0.0710 0.0710 0.0531 0.0710 2,200 +0.02(+29.09%)
Oct 19, 2022 0.0531 0.0721 0.0531 0.0550 33,700 -0.00(-5.17%)
Oct 18, 2022 0.0580 0.0580 0.0580 0.0580 34,300 +0.00(+0.00%)
Oct 17, 2022 0.0589 0.0589 0.0556 0.0580 89,764 -0.00(-1.53%)
Oct 14, 2022 0.0589 0.0589 0.0589 0.0589 1,905 -0.02(-21.57%)
Oct 13, 2022 0.0589 0.0898 0.0589 0.0751 30,863 -0.01(-16.37%)
Oct 12, 2022 0.0744 0.0898 0.0744 0.0898 74,457 +0.00(+0.00%)
Oct 11, 2022 0.0700 0.0898 0.0587 0.0898 16,000 +0.02(+21.02%)
Oct 10, 2022 0.0741 0.0742 0.0650 0.0742 7,881 +0.00(+0.13%)
Oct 07, 2022 0.0601 0.0825 0.0601 0.0741 186,403 +0.01(+9.62%)
Oct 06, 2022 0.0613 0.0750 0.0613 0.0676 8,361 +0.01(+10.28%)
Oct 05, 2022 0.0700 0.0700 0.0600 0.0613 31,243 -0.00(-1.92%)
Oct 04, 2022 0.0600 0.0700 0.0532 0.0625 18,983 +0.01(+20.19%)
Oct 03, 2022 0.0630 0.0740 0.0520 0.0520 1,660 -0.02(-29.73%)
Sep 30, 2022 0.0621 0.0740 0.0500 0.0740 64,335 +0.01(+19.35%)
Sep 29, 2022 0.0500 0.0620 0.0500 0.0620 51,836 +0.01(+24.00%)
Sep 28, 2022 0.0429 0.0598 0.0429 0.0500 17,588 -0.01(-21.87%)
Sep 27, 2022 0.0730 0.0730 0.0441 0.0640 31,828 -0.01(-8.57%)
Sep 26, 2022 0.0600 0.0700 0.0600 0.0700 157,401 +0.01(+21.74%)
Sep 23, 2022 0.0575 0.0630 0.0575 0.0575 29,802 -0.01(-13.92%)
Sep 22, 2022 0.0760 0.0760 0.0668 0.0668 539 -0.01(-12.11%)
Sep 21, 2022 0.0760 0.0760 0.0700 0.0760 6,432 -0.00(-1.30%)
Sep 20, 2022 0.0770 0.0790 0.0690 0.0770 43,300 +0.00(+4.76%)
Sep 19, 2022 0.0735 0.0770 0.0700 0.0735 18,862 +0.00(+4.85%)
Sep 16, 2022 0.0700 0.0735 0.0690 0.0701 23,400 +0.00(+0.14%)
Sep 15, 2022 0.0800 0.0800 0.0690 0.0700 63,891 -0.01(-10.26%)
Sep 14, 2022 0.0780 0.0780 0.0720 0.0780 21,936 +0.00(+0.00%)
Sep 13, 2022 0.0790 0.0790 0.0650 0.0780 17,247 +0.01(+11.43%)
Sep 12, 2022 0.0801 0.0801 0.0700 0.0700 37,508 +0.00(+6.06%)
Sep 09, 2022 0.0701 0.0780 0.0650 0.0660 26,790 +0.01(+10.00%)
Sep 08, 2022 0.0700 0.0800 0.0600 0.0600 84,471 -0.01(-14.29%)
Sep 07, 2022 0.0800 0.0810 0.0690 0.0700 8,117 -0.01(-12.50%)
Sep 06, 2022 0.0800 0.0800 0.0700 0.0800 10,975 +0.00(+0.00%)
Sep 02, 2022 0.0800 0.0800 0.0750 0.0800 14,498 +0.00(+0.00%)
Sep 01, 2022 0.0839 0.0839 0.0715 0.0800 36,558 -0.00(-0.12%)
Aug 31, 2022 0.0800 0.0886 0.0800 0.0801 19,103 -0.00(-0.12%)
Aug 30, 2022 0.0970 0.0970 0.0801 0.0802 68,165 -0.01(-10.89%)
Aug 29, 2022 0.0800 0.0900 0.0800 0.0900 4,010 +0.00(+0.11%)
Aug 26, 2022 0.1029 0.1029 0.0732 0.0899 11,377 -0.01(-12.72%)
Aug 25, 2022 0.0732 0.1039 0.0732 0.1030 14,457 +0.01(+16.25%)
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.