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, 2018 4.822 4.848 4.760 4.800 53,040 +0.04(+0.93%)
May 30, 2018 4.700 4.799 4.653 4.756 61,077 +0.06(+1.19%)
May 29, 2018 4.887 4.960 4.640 4.700 102,123 -0.43(-8.38%)
May 25, 2018 5.130 5.130 5.130 0 -0.00(-0.03%)
May 24, 2018 5.180 5.180 5.110 5.131 12,336 -0.05(-0.94%)
May 23, 2018 5.179 5.194 5.069 5.180 28,667 -0.02(-0.38%)
May 22, 2018 5.099 5.230 5.099 5.200 53,647 +0.05(+0.97%)
May 21, 2018 5.120 5.200 5.030 5.150 30,781 +0.14(+2.79%)
May 18, 2018 4.895 5.027 4.862 5.010 22,485 +0.06(+1.20%)
May 17, 2018 5.000 5.000 4.840 4.950 43,752 +0.08(+1.66%)
May 16, 2018 5.006 5.006 4.780 4.870 69,371 -0.14(-2.80%)
May 15, 2018 4.934 5.030 4.898 5.010 28,792 +0.07(+1.42%)
May 14, 2018 4.920 5.027 4.900 4.940 40,283 -0.02(-0.40%)
May 11, 2018 5.090 5.100 4.889 4.960 66,636 -0.13(-2.57%)
May 10, 2018 5.112 5.112 5.000 5.091 84,655 +0.09(+1.82%)
May 09, 2018 4.830 5.090 4.792 5.000 95,069 +0.24(+5.04%)
May 08, 2018 4.812 4.834 4.717 4.760 47,225 -0.04(-0.83%)
May 07, 2018 4.758 4.850 4.720 4.800 50,299 +0.08(+1.67%)
May 04, 2018 4.790 4.840 4.690 4.721 38,677 +0.05(+1.09%)
May 03, 2018 5.005 5.005 4.620 4.670 61,463 -0.21(-4.32%)
May 02, 2018 4.942 4.950 4.871 4.881 80,719 -0.03(-0.59%)
May 01, 2018 4.949 5.000 4.870 4.910 203,226 -0.07(-1.39%)
Apr 30, 2018 4.903 4.990 4.903 4.979 66,575 +0.04(+0.79%)
Apr 27, 2018 4.920 4.950 4.882 4.940 23,492 +0.00(+0.08%)
Apr 26, 2018 4.859 4.960 4.850 4.936 8,994 +0.09(+1.77%)
Apr 25, 2018 4.973 4.980 4.847 4.850 20,418 -0.11(-2.22%)
Apr 24, 2018 4.964 4.999 4.950 4.960 11,020 -0.01(-0.20%)
Apr 23, 2018 5.100 5.100 4.961 4.970 22,690 -0.08(-1.62%)
Apr 20, 2018 5.100 5.150 5.050 5.052 22,156 -0.05(-0.95%)
Apr 19, 2018 5.428 5.428 5.081 5.100 78,912 -0.22(-4.08%)
Apr 18, 2018 5.301 5.360 5.250 5.317 35,891 +0.05(+0.89%)
Apr 17, 2018 5.304 5.355 5.270 5.270 38,544 -0.03(-0.51%)
Apr 16, 2018 5.329 5.330 5.249 5.297 85,564 +0.04(+0.70%)
Apr 13, 2018 5.467 5.467 5.150 5.260 78,952 -0.22(-3.96%)
Apr 12, 2018 5.768 5.768 5.460 5.477 21,614 -0.14(-2.52%)
Apr 11, 2018 5.600 5.630 5.570 5.618 59,911 +0.04(+0.69%)
Apr 10, 2018 5.492 5.580 5.405 5.580 49,347 +0.02(+0.36%)
Apr 09, 2018 5.800 5.800 5.475 5.560 70,949 -0.22(-3.81%)
Apr 06, 2018 5.650 5.780 5.570 5.780 42,697 +0.18(+3.21%)
Apr 05, 2018 5.519 5.811 5.390 5.600 191,456 +0.90(+19.20%)
Apr 04, 2018 4.435 4.737 4.340 4.698 144,165 +0.18(+3.94%)
Apr 03, 2018 4.581 4.599 4.520 4.520 21,709 -0.04(-0.88%)
Apr 02, 2018 4.691 4.700 4.451 4.560 118,469 -0.10(-2.15%)
Mar 29, 2018 4.660 4.660 4.660 0 +0.02(+0.50%)
Mar 28, 2018 4.805 4.812 4.590 4.637 136,661 -0.20(-4.19%)
Mar 27, 2018 5.436 5.436 4.770 4.840 117,760 -0.59(-10.82%)
Mar 26, 2018 5.379 5.470 5.340 5.427 54,606 +0.10(+1.88%)
Mar 23, 2018 5.470 5.473 5.327 5.327 7,388 -0.07(-1.35%)
Mar 22, 2018 5.460 5.460 5.400 5.400 3,387 -0.08(-1.46%)
Mar 21, 2018 5.391 5.520 5.360 5.480 41,783 +0.12(+2.15%)
Mar 20, 2018 5.420 5.429 5.310 5.365 22,278 -0.06(-1.02%)
Mar 19, 2018 5.450 5.552 5.380 5.420 26,458 -0.13(-2.34%)
Mar 16, 2018 5.480 5.590 5.460 5.550 30,055 -0.05(-0.97%)
Mar 15, 2018 5.470 5.662 5.460 5.604 28,508 +0.20(+3.78%)
Mar 14, 2018 5.555 5.555 5.361 5.400 62,769 -0.17(-3.05%)
Mar 13, 2018 5.711 5.730 5.570 5.570 23,298 -0.13(-2.28%)
Mar 12, 2018 5.770 5.811 5.700 5.700 82,207 -0.05(-0.84%)
Mar 09, 2018 5.743 5.760 5.700 5.748 31,199 +0.05(+0.87%)
Mar 08, 2018 5.647 5.699 5.551 5.699 18,699 +0.06(+0.98%)
Mar 07, 2018 5.716 5.716 5.570 5.644 24,022 -0.01(-0.12%)
Mar 06, 2018 5.805 5.805 5.573 5.650 56,547 -0.10(-1.73%)
Mar 05, 2018 5.913 5.990 5.636 5.750 77,309 -0.24(-3.97%)
Mar 02, 2018 6.116 6.160 5.970 5.987 60,524 -0.15(-2.48%)
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.