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

Ten Sixty Four Ltd (OP: MDSMF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 30, 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 (%)
Jul 28, 2015 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Jul 27, 2015 0.4900 0.4900 0.4400 0.4400 21,931 -0.01(-2.22%)
Jul 23, 2015 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jul 22, 2015 0.5160 0.5160 0.5000 0.5000 17,530 -0.06(-10.71%)
Jul 20, 2015 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Jul 14, 2015 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jul 06, 2015 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Jun 25, 2015 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jun 23, 2015 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jun 18, 2015 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 15, 2015 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Jun 12, 2015 0.7400 0.7400 0.7400 0.7400 4,750 +0.02(+2.78%)
Jun 10, 2015 0.7200 0.7200 0.7200 0 +0.06(+9.09%)
Jun 08, 2015 0.6600 0.6600 0.6600 0 -0.10(-13.16%)
Jun 01, 2015 0.7600 0.7600 0.7600 0 +0.07(+10.95%)
May 29, 2015 0.6850 0.6850 0.6850 0.6850 5,680 -0.11(-14.38%)
May 19, 2015 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
May 18, 2015 0.8400 0.8400 0.8400 0.8400 200 +0.00(+0.00%)
May 15, 2015 0.8350 0.8400 0.8350 0.8400 11,000 +0.01(+0.60%)
May 14, 2015 0.8350 0.8350 0.8350 0.8350 10,000 +0.11(+15.97%)
May 13, 2015 0.8000 0.8150 0.7200 0.7200 2,600 -0.04(-5.26%)
May 04, 2015 0.7600 0.7600 0.7600 0 +0.08(+11.44%)
Apr 29, 2015 0.6820 0.6820 0.6820 0 +0.06(+9.82%)
Apr 27, 2015 0.6210 0.6210 0.6210 0 -0.14(-18.07%)
Apr 10, 2015 0.7580 0.7580 0.7580 0 +0.05(+6.46%)
Apr 08, 2015 0.7120 0.7120 0.7120 0 +0.00(+0.28%)
Apr 07, 2015 0.7980 0.7980 0.7100 0.7100 2,000 -0.05(-6.46%)
Apr 01, 2015 0.7590 0.7590 0.7590 0 +0.06(+8.43%)
Mar 26, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 23, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.43%)
Mar 20, 2015 0.6960 0.6970 0.6960 0.6970 10,000 +0.05(+7.23%)
Mar 17, 2015 0.6500 0.6500 0.6500 0 -0.06(-8.45%)
Mar 09, 2015 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Mar 06, 2015 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.23%)
Mar 05, 2015 0.7750 0.7750 0.7750 0.7750 2,045 -0.03(-3.13%)
Mar 04, 2015 0.8000 0.8000 0.8000 0.8000 10,000 +0.01(+1.27%)
Mar 03, 2015 0.8000 0.8000 0.7900 0.7900 5,600 -0.01(-0.75%)
Mar 02, 2015 0.7960 0.7960 0.7960 0.7960 1,000 +0.05(+6.13%)
Feb 27, 2015 0.7500 0.7800 0.7500 0.7500 17,870 +0.04(+5.63%)
Feb 26, 2015 0.7100 0.7100 0.7100 0.7100 5,000 +0.06(+9.23%)
Feb 19, 2015 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Feb 18, 2015 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+8.53%)
Feb 13, 2015 0.6450 0.6450 0.6450 0 +0.01(+0.78%)
Feb 11, 2015 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 09, 2015 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 04, 2015 0.6400 0.6400 0.6400 0 -0.07(-9.86%)
Feb 02, 2015 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
Jan 30, 2015 0.6400 0.6500 0.6400 0.6500 1,266 +0.01(+1.56%)
Jan 29, 2015 0.6400 0.6400 0.6400 0.6400 76,200 +0.01(+0.79%)
Jan 28, 2015 0.6350 0.6350 0.6350 0.6350 32,932 +0.02(+2.42%)
Jan 27, 2015 0.6200 0.6200 0.6200 0.6200 120 -0.01(-0.80%)
Jan 23, 2015 0.6250 0.6250 0.6250 0 -0.07(-10.71%)
Jan 21, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jan 16, 2015 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 15, 2015 0.6500 0.6900 0.6500 0.6900 61,450 -0.01(-1.43%)
Jan 14, 2015 0.7000 0.7000 0.7000 0.7000 8,000 +0.00(+0.00%)
Jan 13, 2015 0.7000 0 +0.01(+2.19%)
Jan 12, 2015 0.6850 0.6850 0.6850 0.6850 6,000 +0.08(+13.22%)
Jan 07, 2015 0.6050 0.6050 0.6050 0 -0.03(-3.97%)
Jan 06, 2015 0.6050 0.6450 0.6050 0.6300 3,000 +0.07(+12.50%)
Jan 05, 2015 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Jan 02, 2015 0.5500 0.5500 0.5500 0.5500 100 -0.01(-1.79%)
Dec 30, 2014 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 26, 2014 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 22, 2014 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Dec 18, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 17, 2014 0.5500 0.5500 0.5500 0.5500 4,017 -0.01(-0.90%)
Dec 16, 2014 0.5550 0.5550 0.5550 0.5550 68,540 +0.01(+1.83%)
Dec 15, 2014 0.5450 0.5450 0.5450 0.5450 800 -0.07(-12.10%)
Dec 11, 2014 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 09, 2014 0.6200 0.6200 0.6200 0 +0.04(+5.98%)
Dec 05, 2014 0.5850 0.5850 0.5850 0 +0.05(+9.96%)
Dec 04, 2014 0.5600 0.5600 0.5320 0.5320 15,121 +0.00(+0.38%)
Dec 01, 2014 0.5300 0.5300 0.5300 0 -0.06(-10.92%)
Nov 26, 2014 0.5950 0.5950 0.5950 0 +0.08(+15.53%)
Nov 25, 2014 0.5150 0.5150 0.5150 0.5150 1,000 -0.01(-2.65%)
Nov 21, 2014 0.5290 0.5290 0.5290 0 +0.04(+7.96%)
Nov 18, 2014 0.4900 0.4900 0.4900 0 +0.03(+6.80%)
Nov 17, 2014 0.4600 0.4600 0.4588 0 -0.00(-0.26%)
Nov 14, 2014 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Nov 13, 2014 0.4300 0.4300 0.4300 0.4300 2,000 -0.01(-2.27%)
Nov 10, 2014 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Nov 07, 2014 0.4500 0.4650 0.4500 0.4500 62,100 +0.01(+2.27%)
Nov 06, 2014 0.4700 0.4700 0.4300 0.4400 99,700 -0.04(-7.49%)
Nov 04, 2014 0.4756 0.4756 0.4756 0 -0.02(-4.88%)
Nov 03, 2014 0.4889 0.5000 0.4610 0.5000 16,200 -0.03(-4.76%)
Oct 31, 2014 0.5000 0.5250 0.5000 0.5250 8,533 -0.01(-0.94%)
Oct 30, 2014 0.5557 0.5557 0.5141 0.5300 6,795 -0.06(-10.17%)
Oct 29, 2014 0.5900 0.5900 0.5900 0.5900 200 +0.01(+1.72%)
Oct 28, 2014 0.5800 0.5800 0.5800 0.5800 1,975 -0.04(-5.95%)
Oct 23, 2014 0.6167 0.6167 0.6167 0 +0.02(+4.15%)
Oct 21, 2014 0.5921 0.5921 0.5921 0 -0.05(-7.48%)
Oct 16, 2014 0.6400 0.6400 0.6400 0.6400 26,000 +0.03(+4.92%)
Oct 15, 2014 0.6419 0.6419 0.6100 0.6100 4,360 -0.04(-6.15%)
Oct 13, 2014 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Oct 10, 2014 0.6400 0.6400 0.6100 0.6300 9,800 -0.01(-1.56%)
Oct 08, 2014 0.6400 0.6400 0.6400 0 -0.05(-7.25%)
Oct 07, 2014 0.6700 0.7000 0.6700 0.6900 17,100 +0.05(+7.81%)
Oct 06, 2014 0.6280 0.6400 0.6200 0.6400 38,677 -0.06(-7.97%)
Oct 03, 2014 0.6954 0.6954 0.6954 0.6954 1,500 -0.04(-6.03%)
Sep 29, 2014 0.7400 0.7400 0.7400 0 -0.05(-5.86%)
Sep 26, 2014 0.7812 0.7900 0.7812 0.7861 11,500 +0.07(+9.18%)
Sep 25, 2014 0.7158 0.7200 0.7156 0.7200 22,100 -0.06(-7.69%)
Sep 24, 2014 0.7800 0.7800 0.7800 0.7800 1,400 +0.01(+1.30%)
Sep 23, 2014 0.7700 0.7700 0.7695 0.7700 5,000 -0.02(-2.53%)
Sep 22, 2014 0.7800 0.7900 0.7756 0.7900 36,000 -0.08(-9.20%)
Sep 19, 2014 0.8539 0.8700 0.8539 0.8700 700 +0.02(+2.35%)
Sep 18, 2014 0.9300 0.9300 0.8500 0.8500 19,660 -0.15(-15.00%)
Sep 17, 2014 0.9900 1.000 0.9700 1.000 10,300 +0.00(+0.00%)
Sep 16, 2014 0.9900 1.000 0.9900 1.000 4,100 +0.02(+1.94%)
Sep 12, 2014 0.9810 0.9810 0.9810 0 -0.02(-1.51%)
Sep 11, 2014 0.9799 1.050 0.9500 0.9960 30,400 -0.10(-9.45%)
Sep 10, 2014 1.020 1.100 1.020 1.100 49,600 +0.19(+20.88%)
Sep 08, 2014 0.9100 0.9100 0.9100 0 -0.06(-6.19%)
Sep 04, 2014 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Sep 03, 2014 1.070 1.070 1.000 1.000 21,000 -0.07(-6.54%)
Sep 02, 2014 1.070 1.070 1.070 1.070 1,100 +0.01(+0.94%)
Aug 28, 2014 1.060 1.060 1.060 0 -0.09(-7.83%)
Aug 27, 2014 1.150 1.150 1.150 1.150 1,040 -0.03(-2.54%)
Aug 26, 2014 1.180 1.180 1.180 1.180 21,000 -0.07(-5.60%)
Aug 20, 2014 1.250 1.250 1.250 0 -0.08(-6.02%)
Aug 18, 2014 1.330 1.330 1.330 70 +0.03(+2.31%)
Aug 14, 2014 1.300 1.300 1.300 0 +0.03(+2.36%)
Aug 13, 2014 1.270 1.270 1.270 1.270 600 +0.02(+1.60%)
Aug 06, 2014 1.250 1.250 1.250 0 -0.02(-1.57%)
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.