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

Corus Entertainment (OP: CJREF )

0.1247 -0.0269 (-17.74%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 17, 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 0.3500 0.3500 0.3455 0.3455 19,656 -0.01(-1.96%)
May 30, 2024 0.3524 0.3524 0.3524 0.3524 800 -0.01(-2.81%)
May 21, 2024 0.3626 1,000 +0.00(+1.00%)
May 17, 2024 0.3590 2 -0.01(-1.64%)
May 15, 2024 0.3650 17 +0.00(+0.94%)
May 14, 2024 0.3719 0.3719 0.3616 0.3616 1,752 -0.00(-1.18%)
May 10, 2024 0.3659 8,300 +0.00(+0.49%)
May 09, 2024 0.3610 0.3641 0.3541 0.3641 335,177 +0.01(+2.10%)
May 08, 2024 0.3768 0.3768 0.3566 0.3566 7,174 -0.02(-5.16%)
May 07, 2024 0.3739 0.3760 0.3739 0.3760 3,100 +0.00(+0.27%)
May 06, 2024 0.3750 0.3750 0.3750 0.3750 327 +0.02(+4.22%)
May 01, 2024 0.3598 0 -0.01(-3.36%)
Apr 30, 2024 0.3703 0.3723 0.3703 0.3723 26,986 -0.00(-0.45%)
Apr 29, 2024 0.3740 0.3740 0.3740 0.3740 400 +0.00(+1.05%)
Apr 26, 2024 0.3701 0.3701 0.3701 0.3701 708 -0.01(-1.62%)
Apr 25, 2024 0.3762 0.3762 0.3762 0.3762 2,000 -0.01(-3.54%)
Apr 24, 2024 0.3906 0.3906 0.3900 0.3900 12,600 +0.02(+5.41%)
Apr 22, 2024 0.3700 5,000 -0.01(-2.66%)
Apr 19, 2024 0.3801 0.3801 0.3750 0.3801 2,600 +0.01(+1.36%)
Apr 18, 2024 0.3755 0.3790 0.3700 0.3750 10,156 -0.01(-1.68%)
Apr 17, 2024 0.3814 0.3814 0.3814 0.3814 3,017 -0.01(-3.20%)
Apr 16, 2024 0.3795 0.3940 0.3795 0.3940 16,520 -0.01(-2.23%)
Apr 15, 2024 0.3981 0.4030 0.3912 0.4030 1,308 -0.06(-12.39%)
Apr 12, 2024 0.5200 0.5200 0.4600 0.4600 451,058 -0.12(-20.24%)
Apr 11, 2024 0.5312 0.5767 0.5312 0.5767 4,661 +0.04(+7.43%)
Apr 09, 2024 0.5368 1 +0.00(+0.51%)
Apr 08, 2024 0.5331 0.5341 0.5331 0.5341 3,406 +0.01(+0.98%)
Apr 05, 2024 0.5289 0.5289 0.5289 0.5289 11,662 -0.00(-0.77%)
Apr 04, 2024 0.5330 0.5330 0.5330 0.5330 1,348 +0.01(+1.29%)
Mar 28, 2024 0.5262 10 -0.00(-0.74%)
Mar 27, 2024 0.5339 0.5341 0.5260 0.5301 2,634 -0.01(-1.06%)
Mar 26, 2024 0.5358 0.5358 0.5358 0.5358 1,600 -0.00(-0.19%)
Mar 25, 2024 0.5319 0.5396 0.5319 0.5368 40,400 -0.02(-3.12%)
Mar 22, 2024 0.5541 0.5541 0.5541 0.5541 10,000 +0.03(+5.04%)
Mar 21, 2024 0.5001 0.5275 0.5001 0.5275 1,508 +0.01(+1.48%)
Mar 20, 2024 0.5198 0.5198 0.5198 0.5198 500 -0.00(-0.71%)
Mar 19, 2024 0.5235 0.5235 0.5235 0.5235 410 -0.02(-3.06%)
Mar 18, 2024 0.5400 0.5400 0.5400 0.5400 125 +0.00(+0.00%)
Mar 15, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Mar 13, 2024 0.5300 20 +0.00(+0.06%)
Mar 12, 2024 0.5297 0.5297 0.5297 0.5297 420 +0.00(+0.61%)
Mar 11, 2024 0.5137 0.5265 0.5086 0.5265 7,200 +0.02(+3.24%)
Mar 08, 2024 0.5142 0.5142 0.5100 0.5100 301 -0.01(-1.66%)
Mar 04, 2024 0.5186 0 -0.01(-2.61%)
Mar 01, 2024 0.5325 0.5325 0.5325 0.5325 19,688 +0.01(+2.21%)
Feb 28, 2024 0.5210 18,000 -0.01(-1.21%)
Feb 27, 2024 0.5274 0.5274 0.5274 0.5274 19,200 +0.01(+1.02%)
Feb 26, 2024 0.5221 0.5461 0.5221 0.5221 5,257 -0.05(-8.32%)
Feb 22, 2024 0.5695 0 -0.03(-4.29%)
Feb 20, 2024 0.5950 17,000 -0.04(-5.94%)
Feb 16, 2024 0.6100 0.6326 0.6075 0.6326 73,452 -0.01(-1.31%)
Feb 15, 2024 0.6466 0.6466 0.6410 0.6410 28,130 -0.04(-6.23%)
Feb 09, 2024 0.6836 24,000 -0.02(-2.34%)
Feb 08, 2024 0.7100 0.7100 0.6885 0.7000 110,601 -0.02(-2.85%)
Feb 07, 2024 0.7205 0.7205 0.7205 0.7205 439 +0.00(+0.07%)
Feb 06, 2024 0.7237 0.7237 0.7200 0.7200 24,673 +0.00(+0.39%)
Feb 05, 2024 0.7172 0.7172 0.7172 0.7172 6,000 +0.02(+2.38%)
Feb 02, 2024 0.7005 0.7005 0.7005 0.7005 6,880 -0.01(-1.28%)
Feb 01, 2024 0.7096 0.7096 0.7096 0.7096 5,918 +0.00(+0.41%)
Jan 30, 2024 0.7067 1,000 -0.02(-2.52%)
Jan 29, 2024 0.7300 0.7406 0.7250 0.7250 21,301 -0.05(-6.93%)
Jan 26, 2024 0.7429 0.7816 0.7429 0.7790 148,771 +0.11(+15.66%)
Jan 25, 2024 0.6735 0.6735 0.6735 0.6735 11,318 -0.01(-0.96%)
Jan 22, 2024 0.6800 10 +0.03(+4.62%)
Jan 19, 2024 0.6430 0.6500 0.6430 0.6500 110,000 +0.03(+5.31%)
Jan 18, 2024 0.6364 0.6364 0.6172 0.6172 25,025 -0.02(-3.02%)
Jan 17, 2024 0.6670 0.6670 0.6364 0.6364 9,113 -0.03(-4.59%)
Jan 16, 2024 0.6720 0.6790 0.6670 0.6670 228,969 +0.00(+0.00%)
Jan 12, 2024 0.5869 0.6850 0.5869 0.6670 28,776 +0.13(+24.79%)
Jan 11, 2024 0.5500 0.5500 0.5345 0.5345 9,601 -0.04(-6.23%)
Jan 10, 2024 0.5700 0.5700 0.5700 0.5700 1,057 +0.02(+2.93%)
Jan 08, 2024 0.5538 0 +0.02(+3.19%)
Jan 04, 2024 0.5367 15 -0.01(-2.20%)
Jan 03, 2024 0.5488 0.5488 0.5488 0.5488 8,025 +0.01(+1.67%)
Jan 02, 2024 0.5398 0.5398 0.5398 0.5398 4,119 -0.01(-2.32%)
Dec 29, 2023 0.5340 0.5553 0.5340 0.5526 10,017 +0.01(+2.33%)
Dec 28, 2023 0.5335 0.5514 0.5335 0.5400 15,983 +0.02(+3.75%)
Dec 27, 2023 0.5236 0.5236 0.5170 0.5205 26,247 +0.00(+0.10%)
Dec 26, 2023 0.4980 0.5300 0.4980 0.5200 5,004 -0.00(-0.78%)
Dec 22, 2023 0.5358 0.5358 0.5241 0.5241 18,225 -0.02(-3.53%)
Dec 21, 2023 0.5736 0.5736 0.5395 0.5433 43,867 -0.01(-1.22%)
Dec 20, 2023 0.5695 0.5704 0.5500 0.5500 29,940 -0.02(-3.61%)
Dec 19, 2023 0.5524 0.5817 0.5500 0.5706 76,649 +0.02(+3.75%)
Dec 18, 2023 0.5300 0.5520 0.5253 0.5500 9,068 +0.04(+8.78%)
Dec 15, 2023 0.5172 0.5200 0.5056 0.5056 26,419 -0.02(-4.24%)
Dec 14, 2023 0.4600 0.5280 0.4489 0.5280 82,338 +0.08(+19.16%)
Dec 13, 2023 0.4431 0.4431 0.4431 0.4431 5,107 +0.01(+2.00%)
Dec 12, 2023 0.4300 0.4344 0.4299 0.4344 13,985 -0.00(-0.21%)
Dec 11, 2023 0.4520 0.4540 0.4353 0.4353 2,407 -0.01(-2.51%)
Dec 08, 2023 0.4301 0.4465 0.4300 0.4465 17,475 +0.01(+2.31%)
Dec 07, 2023 0.4364 0.4364 0.4364 0.4364 5,025 -0.01(-3.02%)
Dec 05, 2023 0.4500 2,519 -0.03(-5.36%)
Dec 04, 2023 0.4800 0.5010 0.4755 0.4755 5,089 -0.01(-3.04%)
Dec 01, 2023 0.4400 0.4904 0.4400 0.4904 50,250 +0.06(+14.79%)
Nov 30, 2023 0.4200 0.4272 0.4200 0.4272 29,805 +0.04(+9.99%)
Nov 29, 2023 0.3884 0.3884 0.3884 0.3884 5,000 +0.02(+4.97%)
Nov 28, 2023 0.3850 0.3930 0.3700 0.3700 393,279 -0.01(-3.77%)
Nov 27, 2023 0.4087 0.4113 0.3845 0.3845 200,008 -0.01(-1.41%)
Nov 24, 2023 0.3900 0.3900 0.3900 0.3900 42,525 +0.01(+1.30%)
Nov 22, 2023 0.3905 0.3905 0.3809 0.3850 97,919 -0.01(-1.64%)
Nov 21, 2023 0.4087 0.4087 0.3914 0.3914 25,250 -0.02(-5.87%)
Nov 20, 2023 0.4119 0.4163 0.4050 0.4158 153,152 -0.00(-0.69%)
Nov 17, 2023 0.4187 0.4187 0.4187 0.4187 15,405 +0.01(+2.12%)
Nov 16, 2023 0.4107 0.4199 0.4100 0.4100 22,255 -0.03(-7.70%)
Nov 15, 2023 0.4423 0.4442 0.4423 0.4442 9,970 +0.00(+0.63%)
Nov 14, 2023 0.4295 0.4414 0.4182 0.4414 55,631 +0.03(+6.34%)
Nov 13, 2023 0.4100 0.4151 0.4100 0.4151 23,592 -0.00(-1.17%)
Nov 10, 2023 0.4200 0.4200 0.4150 0.4200 9,073 -0.00(-0.78%)
Nov 09, 2023 0.4268 0.4268 0.4233 0.4233 47,260 -0.01(-3.07%)
Nov 08, 2023 0.4367 0.4367 0.4367 0.4367 12,733 +0.02(+4.40%)
Nov 07, 2023 0.4100 0.4200 0.4100 0.4183 16,333 -0.00(-0.14%)
Nov 06, 2023 0.4700 0.4700 0.4189 0.4189 49,082 -0.07(-14.51%)
Nov 03, 2023 0.4650 0.4900 0.4642 0.4900 89,921 +0.04(+9.87%)
Nov 02, 2023 0.4460 0.4460 0.4460 0.4460 64,890 +0.01(+2.53%)
Nov 01, 2023 0.4600 0.4600 0.4350 0.4350 128,759 -0.03(-7.45%)
Oct 31, 2023 0.5100 0.5100 0.4700 0.4700 25,975 -0.06(-10.48%)
Oct 30, 2023 0.5042 0.5287 0.5042 0.5250 23,368 +0.02(+4.44%)
Oct 27, 2023 0.5720 0.5720 0.4800 0.5027 130,725 -0.15(-22.39%)
Oct 26, 2023 0.6465 0.6480 0.6465 0.6477 7,962 +0.01(+0.83%)
Oct 25, 2023 0.7230 0.7230 0.6398 0.6424 152,348 -0.03(-5.10%)
Oct 24, 2023 0.6639 0.6769 0.6639 0.6769 25,415 +0.06(+8.93%)
Oct 23, 2023 0.6214 0.6214 0.6200 0.6214 1,016 -0.03(-5.09%)
Oct 20, 2023 0.6429 0.6547 0.6378 0.6547 38,071 -0.02(-3.31%)
Oct 19, 2023 0.6554 0.6771 0.6426 0.6771 50,201 +0.03(+4.17%)
Oct 18, 2023 0.6503 0.6503 0.6460 0.6500 39,354 -0.05(-7.28%)
Oct 16, 2023 0.7010 5,462 +0.02(+3.64%)
Oct 13, 2023 0.6764 0.6764 0.6764 0.6764 11,780 +0.00(+0.39%)
Oct 12, 2023 0.6738 0.6738 0.6738 0.6738 2,202 -0.03(-3.76%)
Oct 11, 2023 0.6910 0.7001 0.6910 0.7001 7,187 +0.02(+2.96%)
Oct 10, 2023 0.6850 0.6850 0.6800 0.6800 10,402 -0.01(-0.82%)
Oct 06, 2023 0.6856 20 -0.00(-0.64%)
Oct 05, 2023 0.6900 0.6900 0.6900 0.6900 2,685 -0.02(-2.67%)
Oct 04, 2023 0.6960 0.7089 0.6960 0.7089 3,700 +0.03(+4.71%)
Oct 03, 2023 0.6976 0.6976 0.6770 0.6770 52,280 -0.04(-5.18%)
Oct 02, 2023 0.7422 0.7800 0.7140 0.7140 10,652 -0.05(-6.64%)
Sep 29, 2023 0.7500 0.7648 0.7500 0.7648 60,520 +0.03(+3.49%)
Sep 28, 2023 0.7500 0.7500 0.7279 0.7390 25,108 -0.01(-1.47%)
Sep 27, 2023 0.7658 0.7658 0.7500 0.7500 12,621 -0.01(-1.32%)
Sep 26, 2023 0.7600 0.7600 0.7600 0.7600 37,510 -0.01(-1.30%)
Sep 25, 2023 0.7600 0.7700 0.7700 0.7700 21,820 -0.01(-1.38%)
Sep 22, 2023 0.7800 0.7819 0.7790 0.7808 16,165 -0.01(-0.78%)
Sep 21, 2023 0.7869 0.8010 0.7869 0.7869 33,067 -0.03(-3.68%)
Sep 20, 2023 0.8289 0.8289 0.8170 0.8170 3,700 -0.00(-0.21%)
Sep 18, 2023 0.8187 1,931 -0.01(-1.74%)
Sep 15, 2023 0.8500 0.8500 0.8332 0.8332 3,100 -0.04(-4.12%)
Sep 14, 2023 0.8227 0.8690 0.8227 0.8690 11,565 +0.01(+1.02%)
Sep 13, 2023 0.8613 0.8620 0.8602 0.8602 85,750 -0.06(-7.01%)
Sep 12, 2023 0.9249 0.9286 0.9249 0.9250 74,843 -0.03(-2.95%)
Sep 11, 2023 0.9420 0.9531 0.9420 0.9531 6,156 +0.03(+3.70%)
Sep 08, 2023 0.9191 0.9191 0.9191 0.9191 10,690 -0.06(-6.06%)
Sep 06, 2023 0.9784 9,226 -0.05(-5.01%)
Aug 31, 2023 1.030 0 -0.00(-0.19%)
Aug 30, 2023 1.032 1.032 1.032 1.032 250 +0.00(+0.19%)
Aug 29, 2023 0.9870 1.030 0.9870 1.030 1,500 +0.06(+5.97%)
Aug 28, 2023 0.9720 0.9720 0.9720 0.9720 10,000 +0.01(+1.56%)
Aug 25, 2023 0.9545 0.9622 0.9545 0.9571 6,250 +0.03(+3.30%)
Aug 22, 2023 0.9265 1,000 -0.02(-2.47%)
Aug 21, 2023 0.9500 0.9500 0.9500 0.9500 12,296 -0.01(-1.04%)
Aug 18, 2023 0.9600 0.9600 0.9600 0.9600 221 +0.00(+0.00%)
Aug 16, 2023 0.9600 75 -0.04(-4.00%)
Aug 15, 2023 0.9959 1.000 0.9690 1.000 3,953 +0.07(+7.53%)
Aug 14, 2023 0.9300 0.9300 0.9300 0.9300 4,000 -0.02(-2.11%)
Aug 11, 2023 0.9500 0.9500 0.9500 0.9500 1,370 -0.03(-3.06%)
Aug 10, 2023 1.000 1.000 0.9800 0.9800 6,161 -0.04(-3.92%)
Aug 08, 2023 1.020 1 -0.03(-2.86%)
Aug 07, 2023 1.110 1.110 1.000 1.050 5,131 -0.03(-3.14%)
Aug 04, 2023 1.040 1.084 1.040 1.084 5,369 +0.05(+5.24%)
Aug 03, 2023 1.030 1.030 1.030 1.030 2,051 -0.01(-1.44%)
Aug 02, 2023 1.090 1.090 1.045 1.045 1,071 -0.06(-5.69%)
Aug 01, 2023 1.091 1.110 1.091 1.108 2,717 -0.01(-0.54%)
Jul 31, 2023 1.114 1.114 1.114 1.114 1,840 +0.01(+1.10%)
Jul 28, 2023 1.150 1.150 1.090 1.102 26,282 -0.04(-3.68%)
Jul 26, 2023 1.144 77 -0.02(-1.38%)
Jul 25, 2023 1.160 1.160 1.160 1.160 20,210 +0.02(+1.75%)
Jul 24, 2023 1.160 1.160 1.140 1.140 5,305 -0.02(-1.72%)
Jul 20, 2023 1.160 50 +0.00(+0.35%)
Jul 19, 2023 1.163 1.163 1.140 1.156 50,449 +0.01(+0.52%)
Jul 18, 2023 1.180 1.180 1.144 1.150 35,000 -0.06(-4.96%)
Jul 14, 2023 1.210 1,438 -0.03(-2.42%)
Jul 13, 2023 1.134 1.240 1.134 1.240 41,593 +0.20(+19.23%)
Jul 12, 2023 1.030 1.050 1.030 1.040 2,600 +0.03(+2.46%)
Jul 11, 2023 1.015 1.015 1.015 1.015 101 +0.01(+1.50%)
Jul 10, 2023 1.000 1.000 1.000 1.000 11,050 -0.01(-0.85%)
Jul 07, 2023 1.020 1.020 1.009 1.009 2,600 +0.02(+1.88%)
Jul 06, 2023 0.9900 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Jul 05, 2023 1.010 1.010 0.9800 1.000 52,111 +0.01(+0.82%)
Jul 03, 2023 0.9919 0.9919 0.9919 0.9919 1,175 +0.06(+6.89%)
Jun 29, 2023 0.9970 0.9970 0.9970 0.9280 200,312 +0.04(+4.27%)
Jun 27, 2023 0.8900 570 +0.00(+0.00%)
Jun 26, 2023 0.8900 0.8900 0.8900 0.8900 700 -0.01(-1.21%)
Jun 23, 2023 0.9009 0.9009 0.9009 0.9009 6,240 -0.01(-0.69%)
Jun 21, 2023 0.9072 4,300 -0.03(-3.49%)
Jun 20, 2023 0.9403 0.9900 0.9400 0.9400 1,086 -0.05(-4.86%)
Jun 16, 2023 0.9880 0.9880 0.9880 0.9880 200 +0.01(+1.52%)
Jun 15, 2023 0.9732 0.9732 0.9732 0.9732 250 -0.03(-2.68%)
Jun 14, 2023 1.000 1.000 1.000 1.000 1,764 -0.02(-1.99%)
Jun 13, 2023 1.020 1.040 1.020 1.020 586 +0.02(+2.03%)
Jun 12, 2023 1.000 1.020 1.000 1.000 1,067 -0.02(-1.75%)
Jun 09, 2023 1.018 1.018 1.018 1.018 842 -0.02(-2.13%)
Jun 08, 2023 1.040 1.045 1.020 1.040 11,705 +0.05(+4.52%)
Jun 06, 2023 0.9950 20 -0.02(-2.18%)
Jun 05, 2023 1.000 1.017 1.000 1.017 27,810 +0.07(+7.39%)
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.