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

Grom Social Enterprises Inc (NQ: GROM )

0.4820 -0.0043 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2022 228.00 240.06 210.00 219.96 743 -12.60(-5.42%)
Jul 28, 2022 240.00 246.00 225.30 232.56 229 -7.44(-3.10%)
Jul 27, 2022 234.00 246.00 222.60 240.00 555 +4.68(+1.99%)
Jul 26, 2022 246.00 252.00 231.60 235.32 220 -8.22(-3.38%)
Jul 25, 2022 255.36 257.46 240.00 243.54 288 -12.54(-4.90%)
Jul 22, 2022 246.00 270.00 231.06 256.08 1,072 +4.74(+1.89%)
Jul 21, 2022 242.58 257.40 234.00 251.34 739 +8.28(+3.41%)
Jul 20, 2022 234.00 248.46 229.80 243.06 690 +13.08(+5.69%)
Jul 19, 2022 233.40 233.40 223.80 229.98 617 +1.98(+0.87%)
Jul 18, 2022 234.00 247.20 228.00 228.00 494 -9.00(-3.80%)
Jul 15, 2022 234.24 244.56 231.12 237.00 637 -4.50(-1.86%)
Jul 14, 2022 252.00 252.00 228.60 241.50 433 -3.30(-1.35%)
Jul 13, 2022 240.00 252.00 223.20 244.80 715 -2.70(-1.09%)
Jul 12, 2022 270.00 276.00 240.00 247.50 1,058 -21.90(-8.13%)
Jul 11, 2022 276.00 282.00 252.30 269.40 1,561 +11.40(+4.42%)
Jul 08, 2022 252.00 279.00 243.30 258.00 1,237 +24.48(+10.48%)
Jul 07, 2022 224.52 239.34 219.00 233.52 1,079 +6.90(+3.04%)
Jul 06, 2022 240.00 252.00 219.06 226.62 678 -19.38(-7.88%)
Jul 05, 2022 258.90 258.90 240.00 246.00 322 +6.00(+2.50%)
Jul 01, 2022 246.00 263.94 240.00 240.00 653 -4.56(-1.86%)
Jun 30, 2022 264.00 253.14 240.00 244.56 979 -25.50(-9.44%)
Jun 29, 2022 294.00 295.20 264.00 270.06 1,272 -65.46(-19.51%)
Jun 28, 2022 275.94 428.10 262.68 335.52 10,183 +71.52(+27.09%)
Jun 27, 2022 264.00 269.40 246.00 264.00 311 +6.66(+2.59%)
Jun 24, 2022 255.84 270.00 246.60 257.34 289 +5.34(+2.12%)
Jun 23, 2022 252.00 276.06 240.60 252.00 397 -0.18(-0.07%)
Jun 22, 2022 258.00 267.00 246.60 252.18 344 -1.02(-0.40%)
Jun 21, 2022 263.94 264.00 252.00 253.20 414 -1.74(-0.68%)
Jun 17, 2022 270.00 272.52 252.00 254.94 213 -3.06(-1.19%)
Jun 16, 2022 271.98 272.52 244.26 258.00 256 -12.00(-4.44%)
Jun 15, 2022 264.00 275.94 264.00 270.00 148 +10.20(+3.93%)
Jun 14, 2022 277.08 281.94 258.00 259.80 217 -7.20(-2.70%)
Jun 13, 2022 270.00 288.00 258.00 267.00 397 -38.40(-12.57%)
Jun 10, 2022 318.00 329.34 300.00 305.40 755 -15.54(-4.84%)
Jun 09, 2022 324.00 330.00 313.62 320.94 275 -0.18(-0.06%)
Jun 08, 2022 318.00 333.00 318.00 321.12 348 +0.12(+0.04%)
Jun 07, 2022 348.00 348.00 318.00 321.00 483 -18.54(-5.46%)
Jun 06, 2022 360.00 366.00 336.00 339.54 465 -14.52(-4.10%)
Jun 03, 2022 408.00 420.12 336.30 354.06 1,258 -65.88(-15.69%)
Jun 02, 2022 426.00 431.34 394.62 419.94 1,001 -11.34(-2.63%)
Jun 01, 2022 444.00 447.90 403.20 431.28 1,607 -15.66(-3.50%)
May 31, 2022 468.00 474.00 411.00 446.94 1,584 -4.86(-1.08%)
May 27, 2022 367.50 474.00 354.00 451.80 5,837 +91.74(+25.48%)
May 26, 2022 336.00 383.52 336.00 360.06 476 +13.08(+3.77%)
May 25, 2022 354.00 360.00 336.00 346.98 152 -1.02(-0.29%)
May 24, 2022 352.86 360.00 342.60 348.00 64 -10.74(-2.99%)
May 23, 2022 342.00 373.44 342.00 358.74 186 +5.94(+1.68%)
May 20, 2022 384.00 384.00 346.20 352.80 114 -11.70(-3.21%)
May 19, 2022 354.00 383.58 347.40 364.50 839 +14.52(+4.15%)
May 18, 2022 370.80 370.80 348.60 349.98 175 -10.08(-2.80%)
May 17, 2022 354.00 371.88 337.56 360.06 464 +17.58(+5.13%)
May 16, 2022 354.00 360.00 342.42 342.48 241 +0.06(+0.02%)
May 13, 2022 368.82 372.00 336.00 342.42 299 +8.76(+2.63%)
May 12, 2022 321.00 342.54 321.00 333.66 256 -22.98(-6.44%)
May 11, 2022 348.00 360.00 336.00 356.64 235 +8.64(+2.48%)
May 10, 2022 349.50 357.12 324.00 348.00 241 +5.52(+1.61%)
May 09, 2022 393.84 393.84 332.10 342.48 714 -55.26(-13.89%)
May 06, 2022 420.00 426.00 392.70 397.74 573 -35.94(-8.29%)
May 05, 2022 444.00 462.00 424.74 433.68 299 -4.92(-1.12%)
May 04, 2022 456.00 456.30 426.90 438.60 396 -22.14(-4.81%)
May 03, 2022 453.30 466.32 450.42 460.74 214 -1.26(-0.27%)
May 02, 2022 480.00 499.74 450.00 462.00 410 -23.28(-4.80%)
Apr 29, 2022 492.00 504.00 468.60 485.28 359 -8.10(-1.64%)
Apr 28, 2022 510.00 510.00 480.06 493.38 998 +10.26(+2.12%)
Apr 27, 2022 510.00 510.00 472.20 483.12 640 -21.00(-4.17%)
Apr 26, 2022 468.00 522.00 463.86 504.12 836 +0.12(+0.02%)
Apr 25, 2022 474.00 534.00 450.00 504.00 2,156 +25.14(+5.25%)
Apr 22, 2022 480.00 486.00 465.06 478.86 528 -19.14(-3.84%)
Apr 21, 2022 495.00 526.98 480.00 498.00 3,001 -23.88(-4.58%)
Apr 20, 2022 533.28 533.28 508.50 521.88 494 -10.50(-1.97%)
Apr 19, 2022 499.20 532.56 499.20 532.38 321 +10.38(+1.99%)
Apr 18, 2022 540.00 540.00 503.10 522.00 495 -24.00(-4.40%)
Apr 14, 2022 540.00 552.00 522.00 546.00 769 +6.00(+1.11%)
Apr 13, 2022 540.00 551.94 532.56 540.00 624 -2.16(-0.40%)
Apr 12, 2022 570.00 592.50 541.62 542.16 696 -45.84(-7.80%)
Apr 11, 2022 594.00 612.00 564.06 588.00 1,131 -12.00(-2.00%)
Apr 08, 2022 600.00 612.60 583.02 600.00 487 -18.00(-2.91%)
Apr 07, 2022 618.00 630.00 588.00 618.00 549 -18.00(-2.83%)
Apr 06, 2022 618.00 636.00 570.60 636.00 1,623 +0.00(+0.00%)
Apr 05, 2022 672.00 678.00 624.00 636.00 1,429 -36.00(-5.36%)
Apr 04, 2022 642.00 690.00 639.84 672.00 4,136 +36.00(+5.66%)
Apr 01, 2022 642.00 654.00 624.00 636.00 1,347 +0.00(+0.00%)
Mar 31, 2022 672.00 672.00 624.00 636.00 1,960 -30.00(-4.50%)
Mar 30, 2022 708.00 708.00 654.00 666.00 2,677 -48.00(-6.72%)
Mar 29, 2022 738.00 756.00 690.00 714.00 3,165 -42.00(-5.56%)
Mar 28, 2022 660.00 768.00 630.00 756.00 13,446 +108.00(+16.67%)
Mar 25, 2022 666.00 743.94 624.00 648.00 7,535 -42.00(-6.09%)
Mar 24, 2022 660.00 798.00 630.00 690.00 11,303 +48.00(+7.48%)
Mar 23, 2022 666.00 666.00 624.00 642.00 3,078 -42.00(-6.14%)
Mar 22, 2022 702.00 702.00 621.00 684.00 6,087 -54.00(-7.32%)
Mar 21, 2022 738.00 756.00 660.00 738.00 15,874 -30.00(-3.91%)
Mar 18, 2022 840.00 999.00 738.00 768.00 152,588 +196.20(+34.31%)
Mar 17, 2022 564.00 576.00 540.00 571.80 5,289 +7.80(+1.38%)
Mar 16, 2022 576.00 618.00 516.30 564.00 2,341 -6.00(-1.05%)
Mar 15, 2022 588.00 618.00 563.88 570.00 541 -36.00(-5.94%)
Mar 14, 2022 666.00 669.00 588.00 606.00 911 -60.00(-9.01%)
Mar 11, 2022 630.00 834.00 600.00 666.00 7,434 +36.00(+5.71%)
Mar 10, 2022 534.00 654.00 534.00 630.00 1,969 +86.40(+15.89%)
Mar 09, 2022 516.00 622.14 480.06 543.60 1,040 +53.46(+10.91%)
Mar 08, 2022 527.40 528.00 474.00 490.14 774 -37.26(-7.06%)
Mar 07, 2022 600.00 617.94 510.36 527.40 664 -90.60(-14.66%)
Mar 04, 2022 618.00 626.58 600.00 618.00 185 +0.00(+0.00%)
Mar 03, 2022 618.00 647.94 600.00 618.00 200 -12.00(-1.90%)
Mar 02, 2022 630.00 648.00 624.00 630.00 71 +6.00(+0.96%)
Mar 01, 2022 642.00 654.00 618.00 624.00 158 -12.00(-1.89%)
Feb 28, 2022 666.00 666.00 630.00 636.00 100 -12.00(-1.85%)
Feb 25, 2022 666.00 666.00 633.48 648.00 113 -24.00(-3.57%)
Feb 24, 2022 588.00 672.00 577.44 672.00 274 +30.00(+4.67%)
Feb 23, 2022 660.00 690.00 636.00 642.00 279 -18.00(-2.73%)
Feb 22, 2022 696.00 701.16 633.00 660.00 652 -36.00(-5.17%)
Feb 18, 2022 696.00 0 -138.00(-16.55%)
Feb 17, 2022 876.00 882.00 798.00 834.00 560 -60.00(-6.71%)
Feb 16, 2022 882.00 906.00 864.00 894.00 166 +0.00(+0.00%)
Feb 15, 2022 882.00 954.00 864.06 894.00 498 +48.00(+5.67%)
Feb 14, 2022 906.00 906.00 840.00 846.00 684 -48.00(-5.37%)
Feb 11, 2022 900.00 942.00 888.00 894.00 274 -24.00(-2.61%)
Feb 10, 2022 936.00 948.00 906.00 918.00 185 -30.00(-3.16%)
Feb 09, 2022 972.00 972.00 924.00 948.00 583 +12.00(+1.28%)
Feb 08, 2022 906.00 954.00 906.00 936.00 447 +6.00(+0.65%)
Feb 07, 2022 954.00 990.00 900.00 930.00 1,007 +6.00(+0.65%)
Feb 04, 2022 924.00 954.00 888.00 924.00 528 +24.00(+2.67%)
Feb 03, 2022 888.00 900.00 552 +0.00(+0.00%)
Feb 02, 2022 954.00 972.18 885.12 900.00 557 -79.20(-8.09%)
Feb 01, 2022 990.00 1014 942.06 979.20 552 -22.80(-2.28%)
Jan 31, 2022 870.00 1002 1002 1,174 +90.00(+9.87%)
Jan 28, 2022 906.00 971.76 882.00 912.00 232 -24.00(-2.56%)
Jan 27, 2022 978.00 978.00 900.00 936.00 173 -18.00(-1.89%)
Jan 26, 2022 948.00 968.10 912.00 954.00 145 +24.00(+2.58%)
Jan 25, 2022 918.00 942.00 888.00 930.00 238 -12.00(-1.27%)
Jan 24, 2022 1020 1030 864.00 942.00 617 -138.00(-12.78%)
Jan 21, 2022 1110 1158 1056 1080 328 -84.00(-7.22%)
Jan 20, 2022 1134 1308 1116 1164 2,418 +48.00(+4.30%)
Jan 19, 2022 1314 1404 1092 1116 1,385 -162.00(-12.68%)
Jan 18, 2022 1104 1410 1068 1278 2,844 +152.64(+13.56%)
Jan 14, 2022 1125 0 +45.36(+4.20%)
Jan 13, 2022 1206 1206 1056 1080 753 -60.00(-5.26%)
Jan 12, 2022 1116 1158 1080 1140 969 +42.00(+3.83%)
Jan 11, 2022 1050 1116 996.72 1098 525 +60.00(+5.78%)
Jan 10, 2022 1098 1110 1026 1038 296 -54.00(-4.95%)
Jan 07, 2022 1050 1098 1032 1092 429 +66.00(+6.43%)
Jan 06, 2022 1074 1086 996.00 1026 206 -48.00(-4.47%)
Jan 05, 2022 1146 1170 1050 1074 328 -66.00(-5.79%)
Jan 04, 2022 1236 1242 1116 1140 540 -84.00(-6.86%)
Jan 03, 2022 1092 1260 1038 1224 1,796 +144.00(+13.33%)
Dec 31, 2021 1050 1098 1032 1080 323 +6.00(+0.56%)
Dec 30, 2021 1038 1140 1038 1074 388 +36.00(+3.47%)
Dec 29, 2021 1158 1170 1038 1038 647 -108.00(-9.42%)
Dec 28, 2021 1176 1221 1128 1146 252 -36.00(-3.05%)
Dec 27, 2021 1224 1254 1170 1182 954 -72.00(-5.74%)
Dec 23, 2021 1260 1302 1224 1254 612 -36.00(-2.79%)
Dec 22, 2021 1266 1302 1176 1290 779 +36.00(+2.87%)
Dec 21, 2021 1242 1279 1170 1254 323 +24.00(+1.95%)
Dec 20, 2021 1260 1290 1206 1230 252 -72.00(-5.53%)
Dec 17, 2021 1248 1308 1179 1302 441 +24.00(+1.88%)
Dec 16, 2021 1308 1326 1237 1278 140 -42.00(-3.18%)
Dec 15, 2021 1290 1332 1242 1320 224 -6.00(-0.45%)
Dec 14, 2021 1302 1338 1248 1326 292 +0.00(+0.00%)
Dec 13, 2021 1230 1350 1224 1326 804 +102.00(+8.33%)
Dec 10, 2021 1374 1404 1213 1224 674 -156.00(-11.30%)
Dec 09, 2021 1350 1536 1320 1380 2,559 +30.00(+2.22%)
Dec 08, 2021 1302 1374 1266 1350 345 +36.00(+2.74%)
Dec 07, 2021 1236 1362 1212 1314 804 +78.00(+6.31%)
Dec 06, 2021 1164 1296 1116 1236 703 +60.00(+5.10%)
Dec 03, 2021 1248 1248 1116 1176 592 -54.00(-4.39%)
Dec 02, 2021 1260 1260 1168 1230 686 -12.00(-0.97%)
Dec 01, 2021 1380 1393 1224 1242 1,032 -108.00(-8.00%)
Nov 30, 2021 1440 1536 1296 1350 1,087 -144.00(-9.64%)
Nov 29, 2021 1524 1638 1458 1494 1,631 -6.00(-0.40%)
Nov 26, 2021 1458 1524 1404 1500 640 -132.00(-8.09%)
Nov 24, 2021 1356 1902 1350 1632 7,272 +302.22(+22.73%)
Nov 23, 2021 1698 1716 1330 1330 1,440 -404.22(-23.31%)
Nov 22, 2021 1980 2040 1680 1734 1,103 -246.00(-12.42%)
Nov 19, 2021 1950 2052 1926 1980 335 +72.00(+3.77%)
Nov 18, 2021 2094 1944 1902 1908 515 -204.00(-9.66%)
Nov 17, 2021 2130 2136 2022 2112 479 -24.00(-1.12%)
Nov 16, 2021 1986 2184 1968 2136 1,248 +108.00(+5.33%)
Nov 15, 2021 2016 2028 1926 2028 467 +6.00(+0.30%)
Nov 12, 2021 1926 2028 1866 2022 624 +60.00(+3.06%)
Nov 11, 2021 1980 2010 1926 1962 413 -156.00(-7.37%)
Nov 10, 2021 2148 2118 854 -48.00(-2.22%)
Nov 09, 2021 2256 2304 2112 2166 658 -90.00(-3.99%)
Nov 08, 2021 2214 2268 2161 2256 635 +54.00(+2.45%)
Nov 05, 2021 2208 2292 2130 2202 591 +6.00(+0.27%)
Nov 04, 2021 2310 2364 2154 2196 1,092 -144.00(-6.15%)
Nov 03, 2021 2220 2400 2172 2340 2,149 +162.00(+7.44%)
Nov 02, 2021 2244 2286 2136 2178 1,128 -48.00(-2.16%)
Nov 01, 2021 2220 2202 2106 2226 1,062 +24.00(+1.09%)
Oct 29, 2021 2262 2283 2160 2202 1,188 -42.00(-1.87%)
Oct 28, 2021 2244 2334 2088 2244 4,041 +48.00(+2.19%)
Oct 27, 2021 2244 2340 2088 2196 1,866 -12.00(-0.54%)
Oct 26, 2021 2484 2208 3,368 -474.00(-17.67%)
Oct 25, 2021 2628 2760 2418 2682 5,145 -54.00(-1.97%)
Oct 22, 2021 2640 2328 2736 52,694 +606.00(+28.45%)
Oct 21, 2021 2154 2442 2094 2130 7,085 -66.00(-3.01%)
Oct 20, 2021 2208 2292 2118 2196 2,225 +60.00(+2.81%)
Oct 19, 2021 2268 2298 2082 2136 2,020 -144.00(-6.32%)
Oct 18, 2021 2250 2352 2118 2280 2,780 -30.00(-1.30%)
Oct 15, 2021 2580 2592 2238 2310 4,532 -198.00(-7.89%)
Oct 14, 2021 2550 2802 2466 2508 8,008 -72.00(-2.79%)
Oct 13, 2021 2502 3048 2424 2580 28,665 +144.00(+5.91%)
Oct 12, 2021 2658 2802 2328 2436 7,275 -126.00(-4.92%)
Oct 11, 2021 2712 2880 2448 2562 9,995 -192.00(-6.97%)
Oct 08, 2021 2904 3252 2616 2754 43,049 -102.00(-3.57%)
Oct 07, 2021 2820 3810 2670 2856 134,209 -132.00(-4.42%)
Oct 06, 2021 1962 3540 1938 2988 159,835 +990.00(+49.55%)
Oct 05, 2021 1884 2190 1872 1998 6,388 +30.84(+1.57%)
Oct 04, 2021 1854 2160 1842 1967 6,956 +5.16(+0.26%)
Oct 01, 2021 2346 2544 1746 1962 27,633 -438.00(-18.25%)
Sep 30, 2021 2088 2790 1836 2400 106,906 +348.00(+16.96%)
Sep 29, 2021 1074 4038 1038 2052 83,868 +1002.00(+95.43%)
Sep 28, 2021 1146 1158 1026 1050 755 -96.00(-8.38%)
Sep 27, 2021 1146 1182 1116 1146 281 -12.00(-1.04%)
Sep 24, 2021 1212 1212 1158 1158 180 -54.00(-4.46%)
Sep 23, 2021 1200 1257 1170 1212 320 +0.00(+0.00%)
Sep 22, 2021 1128 1326 1128 1212 1,287 +102.00(+9.19%)
Sep 21, 2021 1182 1236 1110 1110 457 -54.00(-4.64%)
Sep 20, 2021 1296 1296 1158 1164 1,097 -186.00(-13.78%)
Sep 17, 2021 1386 1452 1350 1350 619 -48.00(-3.43%)
Sep 16, 2021 1602 1632 1380 1398 1,037 -186.00(-11.74%)
Sep 15, 2021 1596 1668 1566 1584 218 -36.00(-2.22%)
Sep 14, 2021 1662 1662 1584 1620 241 +0.00(+0.00%)
Sep 13, 2021 1638 1668 1560 1620 209 +6.00(+0.37%)
Sep 10, 2021 1680 1680 1602 1614 339 -72.00(-4.27%)
Sep 09, 2021 1674 1710 1639 1686 208 +0.00(+0.00%)
Sep 08, 2021 1758 1758 1650 1686 552 -66.00(-3.77%)
Sep 07, 2021 1740 1800 1716 1752 301 +42.00(+2.46%)
Sep 03, 2021 1752 1770 1680 1710 464 -36.00(-2.06%)
Sep 02, 2021 1704 1824 1680 1746 325 +24.00(+1.39%)
Sep 01, 2021 1764 1794 1716 1722 436 -6.00(-0.35%)
Aug 31, 2021 1728 1764 1668 1728 606 -30.00(-1.71%)
Aug 30, 2021 1674 1830 1626 1758 1,314 +84.00(+5.02%)
Aug 27, 2021 1668 1710 1602 1674 521 +30.00(+1.82%)
Aug 26, 2021 1716 1719 1608 1644 351 -24.00(-1.44%)
Aug 25, 2021 1710 1746 1644 1668 590 -60.00(-3.47%)
Aug 24, 2021 1788 1824 1680 1728 690 -72.00(-4.00%)
Aug 23, 2021 1854 1872 1740 1800 558 -42.00(-2.28%)
Aug 20, 2021 1830 1908 1770 1842 636 +6.00(+0.33%)
Aug 19, 2021 1788 1974 1741 1836 1,520 +48.00(+2.68%)
Aug 18, 2021 1728 1860 1674 1788 793 +90.00(+5.30%)
Aug 17, 2021 1764 1764 1587 1698 741 -90.00(-5.03%)
Aug 16, 2021 1680 1854 1644 1788 1,815 +120.00(+7.19%)
Aug 13, 2021 1734 1770 1662 1668 439 -84.00(-4.79%)
Aug 12, 2021 1650 1770 1644 1752 739 +60.00(+3.55%)
Aug 11, 2021 1668 1752 1628 1692 447 +24.00(+1.44%)
Aug 10, 2021 1626 1806 1626 1668 540 +30.00(+1.83%)
Aug 09, 2021 1728 1776 1626 1638 591 -60.00(-3.53%)
Aug 06, 2021 1644 1806 1579 1698 886 +84.00(+5.20%)
Aug 05, 2021 1632 1698 1560 1614 479 +12.00(+0.75%)
Aug 04, 2021 1644 1650 1590 1602 359 -30.00(-1.84%)
Aug 03, 2021 1680 1755 1620 1632 185 -72.00(-4.23%)
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.