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

(OP: THCT )

0.0033 UNCHANGED
Last Price Updated: 3:17 PM EDT, May 23, 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 31, 2019 2.650 2.650 2.440 2.620 6,142 +0.04(+1.55%)
Jul 30, 2019 2.640 2.750 2.500 2.580 6,115 +0.00(+0.00%)
Jul 29, 2019 3.000 3.000 2.580 2.580 3,876 -0.48(-15.69%)
Jul 26, 2019 3.200 3.200 2.950 3.060 5,000 -0.12(-3.77%)
Jul 25, 2019 3.020 3.180 3.020 3.180 1,610 +0.15(+5.07%)
Jul 24, 2019 3.070 3.070 3.026 3.026 697 -0.02(-0.77%)
Jul 23, 2019 3.000 3.050 2.995 3.050 1,003 +0.01(+0.33%)
Jul 22, 2019 3.050 3.050 3.030 3.040 2,939 -0.01(-0.33%)
Jul 19, 2019 3.050 3.050 3.050 3.050 300 -0.02(-0.51%)
Jul 18, 2019 3.060 3.100 3.060 3.066 1,320 -0.03(-1.11%)
Jul 17, 2019 3.200 3.410 3.050 3.100 4,353 -0.10(-3.05%)
Jul 16, 2019 3.030 3.349 3.030 3.197 4,010 -0.15(-4.55%)
Jul 15, 2019 3.250 3.620 2.910 3.350 7,626 -0.05(-1.47%)
Jul 12, 2019 3.500 3.587 3.370 3.400 4,600 -0.20(-5.56%)
Jul 11, 2019 3.650 3.650 3.280 3.600 3,560 -0.15(-4.00%)
Jul 10, 2019 3.800 4.400 3.750 3.750 4,922 -0.05(-1.33%)
Jul 09, 2019 3.600 4.000 3.600 3.800 2,150 +0.04(+1.08%)
Jul 08, 2019 4.100 4.390 3.460 3.760 6,742 -0.34(-8.29%)
Jul 05, 2019 4.200 4.500 4.050 4.100 5,300 +0.44(+12.02%)
Jul 03, 2019 4.100 4.100 3.660 3.660 600 -0.04(-1.08%)
Jul 02, 2019 3.881 3.881 3.520 3.700 4,118 -0.20(-5.13%)
Jul 01, 2019 4.000 4.000 3.600 3.900 939 -0.63(-13.91%)
Jun 28, 2019 4.530 4.530 4.530 4.530 200 +0.04(+0.89%)
Jun 27, 2019 4.200 4.490 3.610 4.490 6,660 +0.65(+16.93%)
Jun 26, 2019 3.860 3.860 3.730 3.840 911 -0.31(-7.47%)
Jun 25, 2019 4.250 4.370 4.150 4.150 2,928 -0.21(-4.82%)
Jun 24, 2019 3.850 4.380 3.850 4.360 2,585 +0.51(+13.25%)
Jun 21, 2019 3.710 4.850 3.710 3.850 6,000 -0.57(-12.90%)
Jun 20, 2019 4.490 4.490 3.510 4.420 9,941 -0.43(-8.87%)
Jun 19, 2019 3.100 5.000 3.075 4.850 18,288 +1.75(+56.45%)
Jun 18, 2019 2.210 3.340 2.210 3.100 24,399 +0.80(+34.78%)
Jun 17, 2019 2.970 2.970 2.260 2.300 20,371 -0.66(-22.30%)
Jun 14, 2019 3.639 3.639 2.300 2.960 35,900 -0.73(-19.78%)
Jun 13, 2019 3.800 4.000 3.438 3.690 25,549 -0.25(-6.35%)
Jun 12, 2019 3.960 3.960 3.870 3.940 1,039 -0.01(-0.25%)
Jun 11, 2019 3.970 4.600 3.950 3.950 17,829 -0.02(-0.50%)
Jun 10, 2019 4.600 4.640 3.280 3.970 7,043 -0.73(-15.53%)
Jun 07, 2019 5.000 5.150 3.080 4.700 28,800 -0.30(-6.00%)
Jun 06, 2019 5.550 6.000 4.290 5.000 26,377 -0.62(-11.03%)
Jun 05, 2019 6.750 6.760 5.610 5.620 16,310 -0.68(-10.79%)
Jun 04, 2019 6.570 6.570 6.010 6.300 7,990 -0.05(-0.79%)
Jun 03, 2019 6.750 7.120 6.350 6.350 7,992 -0.90(-12.41%)
May 31, 2019 7.150 7.300 7.000 7.250 4,200 -0.42(-5.51%)
May 30, 2019 7.400 7.960 7.350 7.673 1,876 +0.32(+4.39%)
May 29, 2019 7.510 7.800 7.275 7.350 6,016 -0.30(-3.92%)
May 28, 2019 8.460 8.460 7.600 7.650 4,222 -0.59(-7.16%)
May 24, 2019 7.600 8.590 7.600 8.240 3,800 +0.63(+8.28%)
May 23, 2019 8.150 8.600 7.530 7.610 5,821 -0.98(-11.41%)
May 22, 2019 8.250 9.080 8.170 8.590 5,751 -0.21(-2.39%)
May 21, 2019 9.600 9.800 8.130 8.800 7,357 -0.80(-8.33%)
May 20, 2019 7.080 9.600 7.080 9.600 31,886 +2.45(+34.27%)
May 17, 2019 8.680 8.900 6.240 7.150 49,400 -1.25(-14.88%)
May 16, 2019 8.900 9.900 8.400 8.400 9,724 -0.43(-4.87%)
May 15, 2019 9.550 9.550 8.230 8.830 40,009 -1.06(-10.72%)
May 14, 2019 10.51 10.55 9.470 9.890 5,116 -0.61(-5.81%)
May 13, 2019 10.70 10.70 9.477 10.50 11,071 +0.00(+0.00%)
May 10, 2019 9.750 10.50 9.750 10.50 17,900 +0.75(+7.69%)
May 09, 2019 9.900 10.00 9.000 9.750 9,956 -0.13(-1.28%)
May 08, 2019 9.380 9.950 9.100 9.877 7,706 +0.53(+5.63%)
May 07, 2019 9.800 9.800 9.000 9.350 10,744 -0.26(-2.71%)
May 06, 2019 9.700 10.50 9.350 9.610 30,856 +0.26(+2.78%)
May 03, 2019 9.800 9.992 9.080 9.350 27,700 -0.45(-4.59%)
May 02, 2019 9.880 10.60 9.572 9.800 29,724 -0.30(-2.97%)
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.