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

Phoenix Tree Holdings Limited ADR (NY: DNK )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 8.030 8.030 7.750 7.780 2,400 -0.22(-2.75%)
May 28, 2020 7.750 8.000 7.750 8.000 2,877 +0.26(+3.36%)
May 27, 2020 7.730 7.927 7.680 7.740 5,501 -0.12(-1.53%)
May 26, 2020 7.770 8.000 7.650 7.860 8,835 -0.14(-1.75%)
May 22, 2020 8.200 8.200 7.850 8.000 8,700 -0.04(-0.50%)
May 21, 2020 9.060 9.060 7.410 8.040 32,603 -1.36(-14.47%)
May 20, 2020 10.25 10.50 9.110 9.400 15,459 -0.85(-8.29%)
May 19, 2020 9.720 10.87 9.690 10.25 16,703 +0.55(+5.67%)
May 18, 2020 8.520 10.16 8.338 9.700 32,625 +1.70(+21.25%)
May 15, 2020 6.550 8.000 6.500 8.000 13,900 +1.59(+24.80%)
May 14, 2020 6.410 6.460 6.410 6.410 1,421 -0.09(-1.38%)
May 13, 2020 5.800 6.500 5.800 6.500 3,386 +0.30(+4.84%)
May 12, 2020 6.200 6.250 6.000 6.200 4,653 -0.30(-4.62%)
May 11, 2020 6.360 6.500 6.350 6.500 2,515 +0.00(+0.00%)
May 08, 2020 6.540 6.553 6.500 6.500 2,800 -0.04(-0.65%)
May 07, 2020 6.500 6.543 6.500 6.543 1,252 +0.04(+0.66%)
May 06, 2020 6.600 6.600 6.500 6.500 773 -0.19(-2.84%)
May 05, 2020 6.690 6.690 6.690 6.690 202 +0.00(+0.00%)
May 04, 2020 6.690 6.690 6.690 6.690 406 +0.19(+2.92%)
May 01, 2020 6.500 6.500 6.500 6.500 100 +0.04(+0.62%)
Apr 30, 2020 6.980 6.980 6.460 6.460 8,805 -0.08(-1.22%)
Apr 29, 2020 6.880 7.170 6.540 6.540 5,727 -0.05(-0.76%)
Apr 28, 2020 6.600 6.800 6.590 6.590 3,452 -0.12(-1.79%)
Apr 27, 2020 7.100 7.100 6.710 6.710 1,077 -0.26(-3.73%)
Apr 24, 2020 6.750 6.970 6.610 6.970 5,700 -0.03(-0.43%)
Apr 23, 2020 6.940 7.000 6.940 7.000 1,722 +0.00(+0.00%)
Apr 22, 2020 6.900 7.330 6.650 7.000 2,963 -0.29(-3.98%)
Apr 21, 2020 7.400 7.400 6.890 7.290 1,652 -0.11(-1.49%)
Apr 20, 2020 6.910 7.400 6.770 7.400 3,386 +0.24(+3.35%)
Apr 17, 2020 7.060 7.300 6.810 7.160 3,500 -0.19(-2.59%)
Apr 16, 2020 7.220 7.350 7.025 7.350 1,237 +0.15(+2.08%)
Apr 15, 2020 7.200 7.200 7.030 7.200 2,788 +0.00(+0.00%)
Apr 14, 2020 7.265 7.265 6.510 7.200 6,822 -0.08(-1.10%)
Apr 13, 2020 5.992 7.280 5.992 7.280 5,840 +1.18(+19.34%)
Apr 09, 2020 6.460 7.290 6.100 6.100 24,200 -0.18(-2.87%)
Apr 08, 2020 6.460 6.690 6.000 6.280 10,809 -0.18(-2.79%)
Apr 07, 2020 5.980 6.750 5.980 6.460 22,611 +0.61(+10.43%)
Apr 06, 2020 7.720 7.800 5.415 5.850 48,256 -1.75(-23.03%)
Apr 03, 2020 7.600 7.610 7.600 7.600 2,000 +0.00(+0.00%)
Apr 02, 2020 8.600 8.610 7.600 7.600 12,030 -1.01(-11.73%)
Apr 01, 2020 8.990 9.000 8.610 8.610 756 +0.00(+0.00%)
Mar 31, 2020 9.030 9.030 8.610 8.610 687 +0.01(+0.12%)
Mar 30, 2020 9.450 9.479 8.600 8.600 6,413 -0.40(-4.44%)
Mar 27, 2020 8.350 9.000 8.340 9.000 8,000 +1.09(+13.78%)
Mar 26, 2020 7.700 8.100 7.700 7.910 4,257 +0.26(+3.40%)
Mar 25, 2020 7.700 7.967 7.600 7.650 9,972 +0.00(+0.00%)
Mar 24, 2020 7.650 7.650 7.650 7.650 806 +0.04(+0.53%)
Mar 23, 2020 7.750 7.750 7.610 7.610 3,967 +0.11(+1.47%)
Mar 20, 2020 7.990 8.000 7.500 7.500 3,100 -0.70(-8.54%)
Mar 19, 2020 8.000 8.400 8.000 8.200 4,117 +0.20(+2.50%)
Mar 18, 2020 8.730 8.860 7.990 8.000 9,979 -0.74(-8.47%)
Mar 17, 2020 8.410 8.740 7.910 8.740 21,615 +0.44(+5.30%)
Mar 16, 2020 8.500 8.500 8.000 8.300 18,153 -1.10(-11.70%)
Mar 13, 2020 10.61 10.62 8.930 9.400 26,200 -1.23(-11.57%)
Mar 12, 2020 11.02 11.16 10.63 10.63 20,101 -0.53(-4.75%)
Mar 11, 2020 11.25 11.50 11.16 11.16 7,077 -0.18(-1.59%)
Mar 10, 2020 11.55 11.55 11.34 11.34 3,135 +0.17(+1.52%)
Mar 09, 2020 11.67 11.67 11.17 11.17 19,089 -0.51(-4.37%)
Mar 06, 2020 11.67 11.90 11.66 11.68 6,200 +0.18(+1.57%)
Mar 05, 2020 11.55 11.68 11.48 11.50 6,626 +0.00(+0.00%)
Mar 04, 2020 11.81 11.81 11.50 11.50 3,726 -0.20(-1.71%)
Mar 03, 2020 11.72 11.90 11.70 11.70 2,492 +0.00(+0.00%)
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.