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, 2022 0.8000 0.8000 0.7400 0.7400 3,401 -0.06(-7.50%)
May 27, 2022 0.8000 226 -0.03(-3.61%)
May 26, 2022 0.8500 0.8900 0.8300 0.8300 4,506 -0.03(-3.49%)
May 25, 2022 0.8000 0.8600 0.8000 0.8600 9,000 +0.08(+10.26%)
May 24, 2022 0.7900 0.7900 0.7600 0.7800 9,503 -0.06(-7.14%)
May 20, 2022 0.8400 0 +0.04(+5.00%)
May 19, 2022 0.8500 0.8500 0.7900 0.8000 18,200 -0.05(-5.88%)
May 18, 2022 0.8500 0.8500 0.8500 0.8500 5,600 -0.02(-2.30%)
May 17, 2022 0.8300 0.9000 0.8300 0.8700 14,000 +0.00(+0.00%)
May 16, 2022 0.8600 0.8800 0.8200 0.8700 30,100 +0.06(+7.41%)
May 13, 2022 0.8100 0.8100 0.7700 0.8100 12,501 -0.01(-1.22%)
May 12, 2022 0.8500 0.8500 0.8000 0.8200 27,601 -0.04(-4.65%)
May 11, 2022 0.8200 0.8600 0.8200 0.8600 6,001 -0.02(-2.27%)
May 09, 2022 0.8800 0.8800 101 -0.03(-3.30%)
May 06, 2022 0.9100 0.9100 0.9100 0.9100 7,000 -0.01(-1.09%)
May 05, 2022 0.9200 1.020 0.8800 0.9200 25,000 -0.01(-1.08%)
May 04, 2022 0.9500 0.9500 0.9000 0.9300 53,705 +0.02(+2.20%)
May 03, 2022 0.8900 0.9300 0.8900 0.9100 27,116 +0.01(+1.11%)
May 02, 2022 0.8900 0.9000 0.8800 0.9000 6,500 +0.00(+0.00%)
Apr 29, 2022 0.9500 0.9500 0.8900 0.9000 14,250 +0.00(+0.00%)
Apr 28, 2022 0.9600 0.9600 0.9000 0.9000 40,215 -0.06(-6.25%)
Apr 27, 2022 0.9500 0.9900 0.9500 0.9600 43,300 +0.05(+5.49%)
Apr 26, 2022 0.8900 0.9500 0.8500 0.9100 32,202 +0.01(+1.11%)
Apr 25, 2022 1.000 1.000 0.9000 0.9000 32,601 -0.12(-11.76%)
Apr 22, 2022 0.9700 1.060 0.9300 1.020 43,180 +0.08(+8.51%)
Apr 21, 2022 0.9900 0.9900 0.8900 0.9400 67,424 -0.05(-5.05%)
Apr 20, 2022 0.9400 1.000 0.9200 0.9900 90,640 +0.05(+5.32%)
Apr 19, 2022 0.9500 0.9500 0.9000 0.9400 23,000 -0.01(-1.05%)
Apr 18, 2022 1.000 1.000 0.9500 0.9500 10,100 -0.05(-5.00%)
Apr 14, 2022 1.000 0 +0.01(+1.01%)
Apr 13, 2022 0.9700 1.000 0.9700 0.9900 27,089 +0.00(+0.00%)
Apr 12, 2022 0.9900 1.000 0.9800 0.9900 17,818 +0.02(+2.06%)
Apr 11, 2022 0.9700 0.9700 0.9700 0.9700 12,802 -0.03(-3.00%)
Apr 08, 2022 0.9400 1.000 0.9400 1.000 63,350 +0.05(+5.26%)
Apr 07, 2022 0.9000 0.9500 0.9000 0.9500 25,909 +0.05(+5.56%)
Apr 06, 2022 0.9000 0.9000 0.8700 0.9000 7,800 +0.01(+1.12%)
Apr 05, 2022 0.9000 0.9000 0.8900 0.8900 2,590 +0.00(+0.00%)
Apr 04, 2022 0.9000 0.9900 0.8600 0.8900 19,400 +0.03(+3.49%)
Apr 01, 2022 0.8600 0.8600 0.8400 0.8600 15,601 +0.01(+1.18%)
Mar 31, 2022 0.8900 0.8900 0.8500 0.8500 13,792 +0.00(+0.00%)
Mar 30, 2022 0.9000 0.9300 0.8500 0.8500 13,882 -0.09(-9.57%)
Mar 29, 2022 0.9000 0.9400 0.8500 0.9400 35,125 +0.04(+4.44%)
Mar 28, 2022 0.9500 0.9500 0.8900 0.9000 12,900 +0.00(+0.00%)
Mar 25, 2022 0.9400 0.9400 0.9000 0.9000 6,501 -0.05(-5.26%)
Mar 24, 2022 0.9300 0.9600 0.9300 0.9500 30,646 +0.00(+0.00%)
Mar 23, 2022 0.9700 0.9700 0.9400 0.9500 22,748 -0.05(-5.00%)
Mar 22, 2022 0.9300 1.000 0.9200 1.000 60,800 +0.05(+5.26%)
Mar 21, 2022 0.9500 0.9500 0.9500 0.9500 4,148 -0.03(-3.06%)
Mar 18, 2022 0.9700 0.9800 0.9700 0.9800 4,000 +0.01(+1.03%)
Mar 17, 2022 1.020 1.020 0.9700 0.9700 11,450 -0.04(-3.96%)
Mar 16, 2022 1.010 1.100 1.000 1.010 41,069 +0.09(+9.78%)
Mar 15, 2022 1.010 1.010 0.9200 0.9200 4,200 -0.12(-11.54%)
Mar 14, 2022 1.000 1.040 1.000 1.040 7,650 +0.02(+1.96%)
Mar 11, 2022 1.010 1.050 0.9900 1.020 20,500 -0.03(-2.86%)
Mar 10, 2022 1.010 1.050 1.000 1.050 190,247 +0.00(+0.00%)
Mar 09, 2022 1.000 1.050 1.000 1.050 28,481 +0.14(+15.38%)
Mar 08, 2022 0.9400 0.9900 0.9000 0.9100 56,600 -0.05(-5.21%)
Mar 07, 2022 1.020 1.020 0.9500 0.9600 44,526 -0.06(-5.88%)
Mar 04, 2022 1.090 1.090 1.020 1.020 8,240 -0.13(-11.30%)
Mar 03, 2022 1.100 1.150 1.090 1.150 18,700 +0.10(+9.52%)
Mar 02, 2022 1.090 1.090 1.050 1.050 11,186 -0.10(-8.70%)
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.