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

Mace Security International Inc (OP: MACE )

0.0510 +0.0030 (+6.25%)
Streaming Delayed Price Updated: 3:51 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 0.2400 0.2400 0.2200 0.2350 336,422 +0.00(+2.13%)
Jul 28, 2022 0.2400 0.2400 0.2300 0.2301 8,200 -0.01(-2.13%)
Jul 27, 2022 0.2740 0.2740 0.2350 0.2351 8,806 -0.01(-3.05%)
Jul 26, 2022 0.2428 0.2490 0.2351 0.2425 4,534 -0.01(-3.00%)
Jul 25, 2022 0.2495 0.2500 0.2350 0.2500 29,168 +0.00(+0.20%)
Jul 22, 2022 0.2495 0.2495 0.2495 0.2495 670 +0.01(+6.17%)
Jul 21, 2022 0.2500 0.2500 0.2250 0.2350 36,500 -0.01(-2.08%)
Jul 20, 2022 0.2300 0.2424 0.2300 0.2400 36,420 +0.01(+4.35%)
Jul 19, 2022 0.2410 0.2499 0.2206 0.2300 50,870 -0.02(-8.73%)
Jul 18, 2022 0.2520 0.2520 0.2410 0.2520 10,800 -0.00(-1.18%)
Jul 15, 2022 0.2550 0.2550 0.2550 0.2550 2,500 +0.02(+6.25%)
Jul 14, 2022 0.2310 0.2500 0.2310 0.2400 21,471 +0.01(+3.85%)
Jul 13, 2022 0.2300 0.2380 0.2300 0.2311 20,270 +0.00(+0.48%)
Jul 12, 2022 0.2470 0.2470 0.2205 0.2300 55,473 -0.02(-8.00%)
Jul 11, 2022 0.2515 0.2515 0.2348 0.2500 122,729 +0.00(+1.50%)
Jul 08, 2022 0.2410 0.2463 0.2410 0.2463 2,200 -0.01(-3.41%)
Jul 07, 2022 0.2550 0.2550 0.2550 0.2550 1,008 +0.01(+2.00%)
Jul 06, 2022 0.2402 0.2500 0.2300 0.2500 46,413 +0.01(+4.12%)
Jul 05, 2022 0.2520 0.2520 0.2401 0.2401 30,647 -0.02(-7.65%)
Jul 01, 2022 0.2510 0.2600 0.2510 0.2600 1,955 +0.00(+0.00%)
Jun 30, 2022 0.2510 0.2600 0.2510 0.2600 14,500 +0.01(+1.96%)
Jun 29, 2022 0.2600 0.2600 0.2510 0.2550 7,285 +0.00(+1.59%)
Jun 28, 2022 0.2500 0.2575 0.2500 0.2510 10,025 -0.01(-3.46%)
Jun 27, 2022 0.2500 0.2600 0.2500 0.2600 16,405 +0.00(+0.00%)
Jun 24, 2022 0.2600 0.2600 0.2600 0.2600 1,070 +0.01(+1.96%)
Jun 23, 2022 0.2621 0.2700 0.2500 0.2550 37,525 -0.02(-5.80%)
Jun 22, 2022 0.2408 0.2800 0.2408 0.2707 17,249 +0.03(+10.49%)
Jun 21, 2022 0.2401 0.2550 0.2401 0.2450 24,400 -0.00(-1.96%)
Jun 17, 2022 0.2380 0.2499 0.2200 0.2499 68,450 +0.01(+4.13%)
Jun 16, 2022 0.2478 0.2499 0.2310 0.2400 48,761 -0.01(-4.12%)
Jun 15, 2022 0.2599 0.2599 0.2478 0.2503 18,399 -0.01(-3.69%)
Jun 14, 2022 0.2475 0.2614 0.2475 0.2599 60,462 -0.00(-0.91%)
Jun 13, 2022 0.2623 0.2669 0.2570 0.2623 6,400 +0.01(+2.66%)
Jun 10, 2022 0.2596 0.2596 0.2555 0.2555 41,779 +0.00(+0.00%)
Jun 09, 2022 0.2573 0.2739 0.2555 0.2555 50,060 -0.01(-2.67%)
Jun 08, 2022 0.2500 0.2625 0.2500 0.2625 11,800 -0.00(-0.94%)
Jun 07, 2022 0.2650 0.2650 0.2650 0.2650 5,100 -0.00(-0.15%)
Jun 06, 2022 0.2694 0.2694 0.2565 0.2654 10,500 +0.00(+0.91%)
Jun 02, 2022 0.2630 0 -0.01(-2.30%)
Jun 01, 2022 0.2601 0.2692 0.2601 0.2692 3,815 +0.00(+1.01%)
May 31, 2022 0.2627 0.2665 0.2601 0.2665 4,374 -0.00(-1.04%)
May 27, 2022 0.2738 0.2799 0.2500 0.2693 99,884 -0.01(-4.64%)
May 26, 2022 0.2740 0.2834 0.2656 0.2824 16,642 +0.01(+3.07%)
May 25, 2022 0.2739 0.2740 0.2739 0.2740 10,000 +0.00(+0.00%)
May 24, 2022 0.2699 0.2740 0.2600 0.2740 51,332 +0.00(+1.48%)
May 23, 2022 0.2700 0.2783 0.2700 0.2700 26,536 -0.01(-3.57%)
May 20, 2022 0.2800 0.2800 0.2660 0.2800 91,567 -0.01(-2.95%)
May 19, 2022 0.2663 0.2885 0.2575 0.2885 115,641 +0.03(+10.96%)
May 18, 2022 0.2700 0.2700 0.2600 0.2600 31,851 -0.01(-2.26%)
May 17, 2022 0.2598 0.2796 0.2572 0.2660 1,133,187 +0.01(+2.31%)
May 16, 2022 0.2599 0.2625 0.2580 0.2600 796,870 +0.01(+1.96%)
May 13, 2022 0.2600 0.2660 0.2500 0.2550 244,080 +0.01(+2.49%)
May 12, 2022 0.2477 0.2600 0.2477 0.2488 3,900 -0.01(-3.38%)
May 11, 2022 0.2550 0.2600 0.2550 0.2575 88,740 -0.00(-0.96%)
May 10, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
May 09, 2022 0.2550 0.2690 0.2501 0.2600 316,170 -0.01(-3.35%)
May 06, 2022 0.2551 0.2690 0.2550 0.2690 207,935 +0.00(+0.00%)
May 05, 2022 0.2650 0.2690 0.2600 0.2690 85,958 +0.00(+1.51%)
May 04, 2022 0.2601 0.2995 0.2601 0.2650 48,530 -0.02(-6.95%)
May 03, 2022 0.2995 0.2995 0.2450 0.2848 148,645 +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.