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 )

0.1516 +0.0157 (+11.55%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 14, 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 28, 2021 5.000 5.100 5.000 5.070 6,142 +0.11(+2.22%)
May 27, 2021 4.928 4.960 4.928 4.960 16,371 +0.06(+1.22%)
May 26, 2021 4.870 4.900 4.870 4.900 4,081 +0.07(+1.45%)
May 25, 2021 4.858 4.870 4.830 4.830 33,009 +0.07(+1.47%)
May 24, 2021 4.550 4.900 4.520 4.760 1,889 -0.07(-1.47%)
May 21, 2021 4.870 4.870 4.831 4.831 7,567 -0.02(-0.48%)
May 20, 2021 4.899 4.899 4.854 4.854 921 +0.02(+0.50%)
May 19, 2021 4.830 4.858 4.828 4.830 12,346 -0.13(-2.61%)
May 18, 2021 4.960 4.960 4.960 4.960 389 +0.03(+0.70%)
May 17, 2021 4.940 4.940 4.925 4.925 1,539 -0.00(-0.09%)
May 14, 2021 4.832 4.929 4.832 4.929 16,075 +0.13(+2.70%)
May 13, 2021 4.833 4.854 4.738 4.800 8,143 -0.04(-0.87%)
May 12, 2021 4.910 4.910 4.842 4.842 750 -0.06(-1.18%)
May 11, 2021 4.890 4.990 4.890 4.900 7,080 -0.03(-0.62%)
May 10, 2021 4.944 4.944 4.910 4.930 3,591 +0.01(+0.17%)
May 07, 2021 4.920 4.960 4.920 4.922 4,845 +0.03(+0.65%)
May 06, 2021 4.800 4.905 4.800 4.890 38,504 +0.06(+1.24%)
May 05, 2021 4.817 4.830 4.817 4.830 832 +0.04(+0.84%)
May 04, 2021 4.791 4.791 4.790 4.790 1,275 -0.08(-1.63%)
May 03, 2021 4.900 5.010 4.791 4.870 13,410 +0.07(+1.45%)
Apr 30, 2021 4.810 4.870 4.800 4.800 600 +0.00(+0.00%)
Apr 29, 2021 4.858 4.858 4.780 4.800 6,826 -0.00(-0.10%)
Apr 28, 2021 4.810 4.815 4.805 4.805 1,270 -0.01(-0.15%)
Apr 27, 2021 4.860 4.860 4.730 4.812 4,418 -0.02(-0.41%)
Apr 26, 2021 4.860 4.870 4.810 4.832 9,051 +0.00(+0.04%)
Apr 23, 2021 4.801 4.830 4.550 4.830 5,100 +0.00(+0.00%)
Apr 22, 2021 4.750 4.830 4.750 4.830 4,555 +0.05(+1.03%)
Apr 21, 2021 4.780 4.800 4.731 4.781 12,459 +0.00(+0.01%)
Apr 20, 2021 4.780 4.800 4.720 4.780 55,345 -0.08(-1.64%)
Apr 19, 2021 4.948 4.948 4.830 4.860 13,588 -0.12(-2.41%)
Apr 16, 2021 5.080 5.119 4.980 4.980 8,400 -0.02(-0.40%)
Apr 15, 2021 5.020 5.065 5.000 5.000 17,090 -0.03(-0.59%)
Apr 14, 2021 5.130 5.130 4.975 5.029 5,689 -0.07(-1.38%)
Apr 13, 2021 5.110 5.150 5.100 5.100 11,273 -0.03(-0.58%)
Apr 12, 2021 5.006 5.200 5.006 5.130 21,779 +0.15(+2.92%)
Apr 09, 2021 4.980 5.010 4.760 4.984 81,500 +0.32(+6.96%)
Apr 08, 2021 4.650 4.660 4.640 4.660 2,353 +0.03(+0.65%)
Apr 07, 2021 4.642 4.658 4.630 4.630 1,240 -0.07(-1.53%)
Apr 06, 2021 4.624 4.702 4.624 4.702 2,055 +0.09(+2.00%)
Apr 05, 2021 4.599 4.630 4.590 4.610 3,556 +0.09(+1.99%)
Apr 01, 2021 4.610 4.610 4.520 4.520 1,300 -0.04(-0.88%)
Mar 31, 2021 4.590 4.640 4.560 4.560 5,942 +0.00(+0.00%)
Mar 30, 2021 4.536 4.560 4.536 4.560 1,229 -0.01(-0.22%)
Mar 29, 2021 4.600 4.750 4.570 4.570 3,589 -0.14(-2.97%)
Mar 26, 2021 4.895 4.939 4.710 4.710 8,300 -0.09(-1.87%)
Mar 25, 2021 4.730 4.800 4.690 4.800 28,156 +0.10(+2.13%)
Mar 24, 2021 4.705 4.854 4.697 4.700 49,244 -0.08(-1.78%)
Mar 23, 2021 4.910 4.910 4.760 4.785 13,558 -0.21(-4.11%)
Mar 22, 2021 4.950 5.010 4.870 4.990 11,045 -0.04(-0.80%)
Mar 19, 2021 5.020 5.100 4.863 5.030 24,800 -0.04(-0.79%)
Mar 18, 2021 5.160 5.200 5.060 5.070 12,867 -0.06(-1.17%)
Mar 17, 2021 4.880 5.130 4.880 5.130 40,407 +0.24(+4.86%)
Mar 16, 2021 4.900 4.930 4.840 4.892 21,346 +0.02(+0.46%)
Mar 15, 2021 4.783 4.950 4.783 4.870 14,181 +0.05(+1.04%)
Mar 12, 2021 4.633 4.821 4.633 4.820 35,600 +0.16(+3.42%)
Mar 11, 2021 4.620 4.695 4.610 4.660 22,191 +0.11(+2.43%)
Mar 10, 2021 4.485 4.550 4.401 4.550 24,236 +0.11(+2.48%)
Mar 09, 2021 4.560 4.570 4.397 4.440 27,286 +0.06(+1.37%)
Mar 08, 2021 4.450 4.450 4.380 4.380 6,407 -0.02(-0.45%)
Mar 05, 2021 4.340 4.400 4.258 4.400 11,100 +0.05(+1.18%)
Mar 04, 2021 4.450 4.450 4.340 4.349 1,794 -0.16(-3.57%)
Mar 03, 2021 4.400 4.510 4.370 4.510 5,430 +0.12(+2.73%)
Mar 02, 2021 4.410 4.420 4.345 4.390 13,742 -0.02(-0.34%)
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.