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

Marui Group Ltd (OP: MAURY )

28.99 +0.18 (+0.62%)
Streaming Delayed Price Updated: 10:38 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, 2016 28.72 28.72 28.72 28.72 110 -0.03(-0.10%)
May 27, 2016 28.75 28.75 28.75 0 -0.42(-1.44%)
May 25, 2016 29.17 29.17 29.17 0 +0.97(+3.44%)
May 24, 2016 28.20 28.20 28.20 28.20 382 -0.74(-2.56%)
May 23, 2016 28.94 28.94 28.94 28.94 242 -0.29(-0.99%)
May 20, 2016 29.23 29.23 29.23 29.23 379 -0.45(-1.52%)
May 19, 2016 29.59 29.68 29.59 29.68 1,039 -0.96(-3.13%)
May 18, 2016 30.50 30.64 30.50 30.64 553 -1.06(-3.34%)
May 17, 2016 31.70 31.70 31.70 31.70 192 +0.46(+1.47%)
May 16, 2016 31.24 31.24 31.24 31.24 680 -1.73(-5.25%)
May 13, 2016 32.19 32.97 32.19 32.97 348 +0.30(+0.92%)
May 12, 2016 31.46 32.67 31.46 32.67 348 +1.50(+4.81%)
May 11, 2016 30.54 31.17 30.54 31.17 366 -0.96(-2.99%)
May 10, 2016 31.50 32.13 31.50 32.13 435 +1.41(+4.59%)
May 06, 2016 30.72 30.72 30.72 88 -0.10(-0.32%)
May 03, 2016 30.82 30.82 30.82 55 -0.29(-0.93%)
May 02, 2016 30.99 31.11 30.19 31.11 2,341 +1.48(+4.99%)
Apr 29, 2016 30.50 30.50 29.63 29.63 942 -2.33(-7.29%)
Apr 27, 2016 31.96 31.96 31.96 77 +0.53(+1.69%)
Apr 22, 2016 31.43 31.43 31.43 51 -0.18(-0.57%)
Apr 21, 2016 31.61 31.61 31.61 31.61 458 +1.09(+3.57%)
Apr 20, 2016 31.16 31.16 30.52 30.52 5,001 +0.52(+1.73%)
Apr 18, 2016 30.00 30.00 30.00 67 +0.02(+0.07%)
Apr 14, 2016 29.98 29.98 29.98 121 +1.16(+4.02%)
Apr 13, 2016 28.77 29.05 28.77 28.82 1,571 +0.42(+1.48%)
Apr 12, 2016 28.47 28.47 28.40 28.40 10,238 +0.40(+1.43%)
Apr 11, 2016 28.00 28.00 28.00 28.00 835 +0.62(+2.26%)
Apr 08, 2016 27.38 27.38 27.38 27.38 149 +0.48(+1.78%)
Apr 07, 2016 27.16 27.16 26.81 26.90 2,896 -0.70(-2.54%)
Apr 06, 2016 27.41 27.60 27.38 27.60 2,001 -0.25(-0.90%)
Apr 04, 2016 27.85 27.85 27.85 94 +0.23(+0.83%)
Apr 01, 2016 27.62 27.62 27.62 27.62 309 -1.15(-4.00%)
Mar 31, 2016 28.84 28.84 28.77 28.77 782 -0.12(-0.42%)
Mar 30, 2016 28.89 28.89 28.89 28.89 406 +0.34(+1.19%)
Mar 29, 2016 28.56 28.56 28.55 28.55 2,789 +0.10(+0.35%)
Mar 28, 2016 28.87 28.87 28.45 28.45 2,584 +0.85(+3.08%)
Mar 24, 2016 27.60 27.60 27.60 0 -0.49(-1.74%)
Mar 23, 2016 28.09 28.09 28.09 28.09 1,486 -0.53(-1.85%)
Mar 22, 2016 28.60 28.63 28.60 28.62 1,254 -0.38(-1.31%)
Mar 21, 2016 27.90 29.00 27.90 29.00 1,465 +0.10(+0.35%)
Mar 18, 2016 28.93 28.94 28.84 28.90 1,516 -0.46(-1.57%)
Mar 17, 2016 28.70 29.36 28.70 29.36 708 +0.34(+1.17%)
Mar 16, 2016 29.02 29.02 29.02 29.02 533 -0.11(-0.38%)
Mar 15, 2016 29.18 29.18 29.13 29.13 967 -0.61(-2.05%)
Mar 14, 2016 29.74 29.74 29.74 29.74 287 +0.84(+2.91%)
Mar 11, 2016 28.90 28.90 28.90 28.90 152 +0.40(+1.40%)
Mar 10, 2016 28.43 28.50 28.43 28.50 398 +0.53(+1.89%)
Mar 09, 2016 28.00 28.05 27.83 27.97 2,793 -0.37(-1.31%)
Mar 08, 2016 28.28 28.40 27.74 28.34 986 -0.19(-0.67%)
Mar 07, 2016 28.53 28.53 28.53 28.53 250 -0.68(-2.33%)
Mar 04, 2016 29.09 29.21 29.09 29.21 1,658 +0.81(+2.85%)
Mar 03, 2016 27.67 28.40 27.67 28.40 721 -0.07(-0.25%)
Mar 02, 2016 28.42 28.48 28.42 28.47 4,522 -0.03(-0.11%)
Mar 01, 2016 28.40 28.69 28.40 28.50 1,966 +0.86(+3.11%)
Feb 29, 2016 27.67 27.67 27.64 27.64 1,869 -0.53(-1.88%)
Feb 26, 2016 28.17 28.17 28.17 28.17 753 +0.90(+3.30%)
Feb 25, 2016 27.27 27.27 27.27 27.27 290 +0.32(+1.19%)
Feb 24, 2016 26.49 26.95 26.16 26.95 2,152 +0.67(+2.55%)
Feb 23, 2016 26.46 26.46 26.28 26.28 1,177 -0.68(-2.52%)
Feb 22, 2016 26.96 26.96 26.96 26.96 345 +0.68(+2.59%)
Feb 18, 2016 26.28 26.28 26.28 34 -0.18(-0.70%)
Feb 17, 2016 26.46 26.46 26.46 26.46 269 +0.57(+2.18%)
Feb 12, 2016 25.90 25.90 25.90 0 -0.89(-3.32%)
Feb 11, 2016 26.79 26.79 26.79 26.79 233 -0.66(-2.40%)
Feb 10, 2016 27.45 27.45 27.45 27.45 344 -0.09(-0.33%)
Feb 09, 2016 27.43 27.54 27.43 27.54 578 -0.06(-0.22%)
Feb 08, 2016 27.60 27.60 27.60 27.60 309 -0.24(-0.86%)
Feb 05, 2016 27.84 27.84 27.84 27.84 382 -2.22(-7.39%)
Feb 04, 2016 29.26 30.06 29.26 30.06 2,146 -1.49(-4.72%)
Feb 03, 2016 31.37 31.55 30.96 31.55 2,596 -0.10(-0.32%)
Feb 02, 2016 31.46 33.40 31.46 31.65 13,419 -0.68(-2.10%)
Feb 01, 2016 31.27 32.33 31.27 32.33 1,388 +1.23(+3.95%)
Jan 29, 2016 31.10 31.50 31.10 31.10 2,292 +0.25(+0.81%)
Jan 28, 2016 30.48 30.85 30.48 30.85 2,011 +0.77(+2.56%)
Jan 27, 2016 29.70 30.08 29.70 30.08 871 +0.08(+0.27%)
Jan 26, 2016 30.30 31.45 30.00 30.00 2,704 -1.50(-4.76%)
Jan 25, 2016 29.72 31.50 29.72 31.50 3,902 +2.50(+8.62%)
Jan 21, 2016 29.00 29.00 29.00 255 +0.10(+0.35%)
Jan 20, 2016 29.00 29.03 28.90 28.90 12,262 -1.85(-6.02%)
Jan 19, 2016 30.20 30.75 29.80 30.75 15,962 -0.35(-1.13%)
Jan 15, 2016 31.10 31.10 31.10 0 +0.10(+0.32%)
Jan 14, 2016 31.00 31.00 31.00 31.00 34,862 -1.36(-4.20%)
Dec 30, 2015 32.36 32.36 32.36 15 +1.76(+5.75%)
Dec 14, 2015 30.60 30.60 30.60 0 +0.37(+1.22%)
Dec 09, 2015 30.23 30.23 30.23 0 -0.37(-1.21%)
Dec 08, 2015 30.60 30.60 30.60 30.60 7,467 +6.17(+25.23%)
Oct 02, 2015 24.43 24.43 24.43 0 -0.25(-0.99%)
Oct 01, 2015 24.68 24.68 24.68 24.68 1,000 -0.51(-2.02%)
Sep 15, 2015 25.19 25.19 25.19 11 +0.92(+3.78%)
Aug 31, 2015 24.27 24.27 24.27 0 +0.39(+1.65%)
Aug 28, 2015 23.88 23.88 23.88 23.88 608 +0.35(+1.49%)
Aug 27, 2015 23.53 23.53 23.53 23.53 125 +0.27(+1.16%)
Aug 24, 2015 23.26 23.26 23.26 40 -4.28(-15.54%)
Aug 03, 2015 27.54 27.54 27.54 22 -0.63(-2.24%)
Jul 30, 2015 28.17 28.17 28.17 39 -5.09(-15.30%)
Jul 07, 2015 33.26 33.26 33.26 142 +7.84(+30.84%)
Jun 11, 2015 25.42 25.42 25.42 0 +0.89(+3.63%)
Jun 08, 2015 24.53 24.53 24.53 0 -0.58(-2.31%)
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.