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

Mace Security International Inc (OP: MACE )

0.0700 +0.0025 (+3.70%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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, 2012 0.2000 0.2383 0.2000 0.2383 3,100 +0.03(+13.48%)
May 30, 2012 0.2100 0.2150 0.2100 0.2100 52,067 +0.01(+5.00%)
May 29, 2012 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
May 25, 2012 0.1900 0.2000 0.1900 0.2000 5,600 +0.00(+0.00%)
May 24, 2012 0.1850 0.2000 0.1850 0.2000 11,650 +0.01(+2.56%)
May 23, 2012 0.1950 0.1950 0.1943 0.1950 4,650 +0.00(+0.36%)
May 22, 2012 0.1900 0.1943 0.1900 0.1943 8,160 -0.00(-0.36%)
May 21, 2012 0.1850 0.1950 0.1850 0.1950 15,500 +0.02(+8.33%)
May 18, 2012 0.1925 0.1925 0.1800 0.1800 27,080 -0.01(-5.26%)
May 15, 2012 0.1900 0.1900 0.1900 0 +0.02(+10.47%)
May 14, 2012 0.1720 0.1720 0.1720 0.1720 8,000 -0.00(-0.58%)
May 10, 2012 0.1730 0.1730 0.1730 0 -0.00(-0.57%)
May 07, 2012 0.1740 0.1740 0.1740 0 -0.00(-0.57%)
May 04, 2012 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 03, 2012 0.1750 0.1750 0.1750 0.1750 150 -0.01(-7.65%)
May 02, 2012 0.1600 0.1895 0.1600 0.1895 1,100 +0.00(+2.43%)
May 01, 2012 0.1850 0.1850 0.1850 0.1850 200 -0.01(-3.14%)
Apr 30, 2012 0.1900 0.1910 0.1900 0.1910 30,000 +0.01(+5.52%)
Apr 27, 2012 0.1900 0.1950 0.1810 0.1810 15,000 -0.01(-4.74%)
Apr 26, 2012 0.1900 0.1900 0.1810 0.1900 42,200 +0.00(+0.00%)
Apr 24, 2012 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 23, 2012 0.1850 0.1850 0.1850 0.1850 57,500 +0.01(+2.78%)
Apr 20, 2012 0.1800 0.1800 0.1800 0.1800 2,603 +0.00(+0.00%)
Apr 19, 2012 0.1800 0.1805 0.1800 0.1800 39,700 +0.00(+0.00%)
Apr 18, 2012 0.1800 0.1800 0.1800 0.1800 24,600 +0.00(+0.00%)
Apr 17, 2012 0.1802 0.1802 0.1798 0.1800 69,600 +0.00(+0.00%)
Apr 16, 2012 0.1750 0.1800 0.1750 0.1800 72,900 +0.00(+0.00%)
Apr 12, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 11, 2012 0.1800 0.1800 0.1540 0.1800 9,950 +0.00(+0.00%)
Apr 10, 2012 0.1790 0.1800 0.1790 0.1800 4,000 -0.01(-5.26%)
Apr 09, 2012 0.1660 0.1900 0.1660 0.1900 8,072 +0.00(+1.06%)
Apr 05, 2012 0.1700 0.1880 0.1700 0.1880 13,000 +0.02(+10.59%)
Apr 04, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 03, 2012 0.1700 0.1710 0.1650 0.1700 37,300 +0.01(+4.94%)
Apr 02, 2012 0.1600 0.1700 0.1600 0.1620 14,050 -0.01(-2.99%)
Mar 30, 2012 0.1450 0.1670 0.1450 0.1670 41,750 +0.01(+4.38%)
Mar 29, 2012 0.1400 0.1600 0.1400 0.1600 6,185 +0.00(+0.00%)
Mar 28, 2012 0.1450 0.1600 0.1400 0.1600 5,100 +0.02(+10.34%)
Mar 27, 2012 0.1450 0.1450 0.1450 0.1450 1,000 -0.03(-14.71%)
Mar 26, 2012 0.1630 0.1700 0.1310 0.1700 11,400 +0.01(+4.29%)
Mar 23, 2012 0.1630 0.1630 0.1630 0.1630 2,505 +0.00(+0.00%)
Mar 22, 2012 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Mar 21, 2012 0.1630 0.1630 0.1630 0.1630 1,300 +0.00(+0.00%)
Mar 20, 2012 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Mar 19, 2012 0.1630 0.1630 0.1630 0.1630 500 -0.01(-4.12%)
Mar 15, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 14, 2012 0.1700 0.1700 0.1700 0.1700 7,000 -0.02(-10.53%)
Mar 13, 2012 0.1700 0.1900 0.1700 0.1900 10,250 +0.00(+0.00%)
Mar 12, 2012 0.1710 0.1900 0.1510 0.1900 11,469 +0.00(+0.00%)
Mar 09, 2012 0.1710 0.1900 0.1710 0.1900 1,520 +0.00(+0.00%)
Mar 07, 2012 0.1900 0.1900 0.1900 0 +0.01(+3.83%)
Mar 06, 2012 0.1540 0.1830 0.1540 0.1830 131,745 +0.03(+22.00%)
Mar 02, 2012 0.1500 0.1500 0.1500 0 -0.01(-5.06%)
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.