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

(CSE: XPHY )

0.5100 UNCHANGED
Last Price Updated: 3:47 PM EST, Nov 11, 2022 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, 2021 2.140 2.150 2.090 2.130 227,330 +0.00(+0.00%)
May 28, 2021 2.100 2.180 2.030 2.130 64,706 +0.05(+2.40%)
May 27, 2021 2.180 2.190 2.060 2.080 108,780 -0.03(-1.42%)
May 26, 2021 2.190 2.220 2.100 2.110 67,695 -0.01(-0.47%)
May 25, 2021 2.250 2.250 2.100 2.120 58,986 -0.08(-3.64%)
May 21, 2021 2.200 2.200 2.200 0 -0.06(-2.65%)
May 20, 2021 2.140 2.330 2.140 2.260 113,319 +0.16(+7.62%)
May 19, 2021 2.150 2.250 2.060 2.100 33,015 -0.05(-2.33%)
May 18, 2021 2.200 2.250 2.080 2.150 24,781 -0.02(-0.92%)
May 17, 2021 2.310 2.310 2.170 2.170 32,926 -0.15(-6.47%)
May 14, 2021 2.250 2.400 2.200 2.320 55,623 +0.17(+7.91%)
May 13, 2021 2.280 2.280 2.100 2.150 27,604 -0.06(-2.71%)
May 12, 2021 2.300 2.350 2.050 2.210 53,102 -0.09(-3.91%)
May 11, 2021 2.400 2.450 2.280 2.300 61,852 -0.20(-8.00%)
May 10, 2021 2.270 2.580 2.270 2.500 137,464 +0.25(+11.11%)
May 07, 2021 2.250 2.270 2.220 2.250 34,600 +0.05(+2.27%)
May 06, 2021 2.150 2.220 2.070 2.200 45,771 -0.03(-1.35%)
May 05, 2021 2.240 2.350 2.220 2.230 21,348 -0.02(-0.89%)
May 04, 2021 2.420 2.420 2.220 2.250 69,850 -0.10(-4.26%)
May 03, 2021 2.460 2.470 2.320 2.350 62,779 -0.07(-2.89%)
Apr 30, 2021 2.450 2.450 2.370 2.420 30,700 +0.00(+0.00%)
Apr 29, 2021 2.580 2.580 2.400 2.420 95,387 -0.09(-3.59%)
Apr 28, 2021 2.580 2.580 2.460 2.510 68,708 +0.10(+4.15%)
Apr 27, 2021 2.390 2.420 2.330 2.410 31,417 +0.02(+0.84%)
Apr 26, 2021 2.520 2.540 2.300 2.390 94,197 -0.11(-4.40%)
Apr 23, 2021 2.510 2.610 2.500 2.500 44,800 +0.02(+0.81%)
Apr 22, 2021 2.600 2.730 2.450 2.480 91,769 -0.08(-3.13%)
Apr 21, 2021 2.410 2.590 2.410 2.560 64,470 +0.19(+8.02%)
Apr 20, 2021 2.340 2.420 2.250 2.370 41,201 +0.05(+2.16%)
Apr 19, 2021 2.490 2.490 2.085 2.320 89,929 -0.14(-5.69%)
Apr 16, 2021 2.310 2.950 2.310 2.460 93,000 +0.17(+7.42%)
Apr 15, 2021 2.390 2.400 2.260 2.290 56,798 -0.04(-1.72%)
Apr 14, 2021 2.370 2.430 2.320 2.330 57,137 -0.03(-1.27%)
Apr 13, 2021 2.610 2.630 2.100 2.360 117,089 -0.24(-9.23%)
Apr 12, 2021 2.620 2.680 2.550 2.600 70,502 -0.01(-0.38%)
Apr 09, 2021 2.620 2.690 2.600 2.610 79,200 -0.04(-1.51%)
Apr 08, 2021 2.690 2.690 2.600 2.650 67,508 +0.00(+0.00%)
Apr 07, 2021 2.740 2.740 2.650 2.650 88,157 -0.04(-1.49%)
Apr 06, 2021 2.700 2.770 2.600 2.690 192,696 +0.09(+3.46%)
Apr 05, 2021 2.660 2.660 2.550 2.600 26,698 -0.04(-1.52%)
Apr 01, 2021 2.640 2.640 2.640 0 +0.04(+1.54%)
Mar 31, 2021 2.710 2.710 2.580 2.600 58,892 -0.10(-3.70%)
Mar 30, 2021 2.760 2.760 2.610 2.700 63,895 -0.02(-0.74%)
Mar 29, 2021 2.930 2.940 2.680 2.720 49,446 -0.14(-4.90%)
Mar 26, 2021 2.830 2.860 2.750 2.860 35,800 +0.06(+2.14%)
Mar 25, 2021 2.710 2.920 2.700 2.800 60,746 +0.05(+1.82%)
Mar 24, 2021 2.950 2.990 2.660 2.750 85,028 -0.15(-5.17%)
Mar 23, 2021 2.960 3.000 2.900 2.900 80,277 -0.03(-1.02%)
Mar 22, 2021 3.000 3.000 2.850 2.930 111,908 -0.06(-2.01%)
Mar 19, 2021 2.990 3.050 2.900 2.990 128,700 +0.04(+1.36%)
Mar 18, 2021 2.890 3.100 2.820 2.950 295,615 +0.22(+8.06%)
Mar 17, 2021 2.660 2.820 2.630 2.730 54,544 +0.08(+3.02%)
Mar 16, 2021 2.650 2.710 2.600 2.650 52,314 -0.04(-1.49%)
Mar 15, 2021 2.620 2.710 2.600 2.690 52,185 +0.09(+3.46%)
Mar 12, 2021 2.660 2.670 2.580 2.600 33,900 -0.09(-3.35%)
Mar 11, 2021 2.710 2.710 2.600 2.690 50,758 +0.01(+0.37%)
Mar 10, 2021 2.740 2.740 2.620 2.680 36,170 -0.02(-0.74%)
Mar 09, 2021 2.700 2.700 2.540 2.700 94,647 +0.05(+1.89%)
Mar 08, 2021 2.760 2.760 2.610 2.650 43,362 -0.10(-3.64%)
Mar 05, 2021 2.760 2.800 2.670 2.750 77,200 +0.06(+2.23%)
Mar 04, 2021 2.960 2.960 2.690 2.690 79,660 -0.25(-8.50%)
Mar 03, 2021 2.880 2.960 2.870 2.940 66,598 +0.11(+3.89%)
Mar 02, 2021 2.780 2.890 2.770 2.830 49,889 +0.05(+1.80%)
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.