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

(CSE: XPHY )

N/A UNCHANGED
Last Price Updated: 3:47 PM EST, Nov 11, 2022 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, 2020 2.990 2.990 2.990 0 -0.16(-5.08%)
Jul 30, 2020 2.980 3.150 2.910 3.150 78,383 +0.17(+5.70%)
Jul 29, 2020 2.890 3.010 2.840 2.980 138,639 +0.18(+6.43%)
Jul 28, 2020 2.950 3.000 2.800 2.800 101,139 -0.11(-3.78%)
Jul 27, 2020 3.000 3.000 2.910 2.910 159,014 +0.01(+0.34%)
Jul 24, 2020 2.840 3.000 2.750 2.900 101,183 +0.10(+3.57%)
Jul 23, 2020 2.800 2.850 2.700 2.800 20,339 +0.00(+0.00%)
Jul 22, 2020 2.840 2.840 2.700 2.800 48,011 +0.03(+1.08%)
Jul 21, 2020 2.830 2.830 2.770 2.770 13,750 -0.06(-2.12%)
Jul 20, 2020 2.820 2.830 2.700 2.830 19,019 +0.03(+1.07%)
Jul 17, 2020 2.830 2.830 2.770 2.800 17,600 -0.04(-1.41%)
Jul 16, 2020 2.800 2.890 2.760 2.840 53,382 -0.06(-2.07%)
Jul 15, 2020 2.840 2.940 2.770 2.900 86,650 +0.07(+2.47%)
Jul 14, 2020 2.830 2.830 2.770 2.830 50,683 +0.00(+0.00%)
Jul 13, 2020 2.930 2.930 2.750 2.830 78,400 -0.11(-3.74%)
Jul 10, 2020 2.900 3.000 2.900 2.940 19,380 +0.06(+2.08%)
Jul 09, 2020 2.920 2.930 2.880 2.880 27,423 -0.02(-0.69%)
Jul 08, 2020 2.920 2.950 2.900 2.900 22,734 -0.07(-2.36%)
Jul 07, 2020 3.040 3.040 2.900 2.970 42,964 -0.08(-2.62%)
Jul 06, 2020 3.000 3.150 2.860 3.050 87,600 +0.05(+1.67%)
Jul 03, 2020 2.920 3.000 2.840 3.000 78,790 +0.05(+1.69%)
Jul 02, 2020 2.710 2.950 2.670 2.950 132,482 +0.45(+18.00%)
Jun 30, 2020 2.500 2.500 2.500 0 +0.02(+0.81%)
Jun 29, 2020 2.500 2.520 2.470 2.480 48,498 -0.01(-0.40%)
Jun 26, 2020 2.490 2.490 2.450 2.490 32,800 +0.01(+0.40%)
Jun 25, 2020 2.400 2.480 2.300 2.480 60,604 +0.03(+1.22%)
Jun 24, 2020 2.470 2.470 2.300 2.450 143,218 -0.25(-9.26%)
Jun 23, 2020 2.920 2.950 2.300 2.700 212,102 -0.25(-8.47%)
Jun 22, 2020 3.050 3.050 2.900 2.950 30,011 -0.13(-4.22%)
Jun 19, 2020 3.090 3.090 3.010 3.080 24,395 +0.02(+0.65%)
Jun 18, 2020 3.080 3.090 3.060 3.060 11,165 -0.04(-1.29%)
Jun 17, 2020 3.090 3.100 3.030 3.100 30,016 +0.02(+0.65%)
Jun 16, 2020 3.150 3.150 3.050 3.080 69,476 +0.00(+0.00%)
Jun 15, 2020 3.180 3.180 3.070 3.080 75,636 -0.10(-3.14%)
Jun 12, 2020 3.160 3.210 3.140 3.180 43,727 +0.03(+0.95%)
Jun 11, 2020 3.250 3.250 3.150 3.150 45,519 -0.15(-4.55%)
Jun 10, 2020 3.200 3.300 3.170 3.300 79,801 +0.10(+3.12%)
Jun 09, 2020 3.180 3.220 3.150 3.200 21,785 -0.05(-1.54%)
Jun 08, 2020 3.200 3.560 3.110 3.250 50,508 +0.07(+2.20%)
Jun 05, 2020 3.080 3.190 3.080 3.180 32,600 -0.01(-0.31%)
Jun 04, 2020 3.190 3.190 3.100 3.190 41,020 +0.01(+0.31%)
Jun 03, 2020 3.150 3.180 3.100 3.180 30,869 +0.02(+0.63%)
Jun 02, 2020 3.190 3.420 3.000 3.160 18,100 -0.03(-0.94%)
Jun 01, 2020 3.150 3.200 3.150 3.190 14,950 +0.02(+0.63%)
May 29, 2020 3.130 3.200 3.130 3.170 71,128 +0.07(+2.26%)
May 28, 2020 3.100 3.130 3.100 3.100 75,000 -0.01(-0.32%)
May 27, 2020 3.200 3.200 3.100 3.110 61,496 -0.09(-2.81%)
May 26, 2020 3.230 3.240 3.170 3.200 96,160 -0.05(-1.54%)
May 25, 2020 3.070 3.250 3.040 3.250 93,715 +0.25(+8.33%)
May 22, 2020 3.040 3.050 3.000 3.000 39,425 -0.02(-0.66%)
May 21, 2020 2.980 3.100 2.980 3.020 68,789 +0.02(+0.67%)
May 20, 2020 2.940 3.000 2.940 3.000 53,645 +0.07(+2.39%)
May 19, 2020 3.060 3.060 2.920 2.930 98,409 -0.17(-5.48%)
May 15, 2020 3.100 3.100 3.100 0 +0.14(+4.73%)
May 14, 2020 3.010 3.070 2.960 2.960 42,198 -0.10(-3.27%)
May 13, 2020 3.020 3.090 2.990 3.060 89,250 +0.08(+2.68%)
May 12, 2020 2.960 3.100 2.910 2.980 72,317 +0.03(+1.02%)
May 11, 2020 3.140 3.140 2.900 2.950 50,361 -0.13(-4.22%)
May 08, 2020 3.150 3.150 3.020 3.080 36,700 -0.07(-2.22%)
May 07, 2020 3.050 3.150 2.910 3.150 71,736 +0.15(+5.00%)
May 06, 2020 3.020 3.050 2.970 3.000 46,500 -0.10(-3.23%)
May 05, 2020 3.000 3.120 3.000 3.100 90,400 +0.05(+1.64%)
May 04, 2020 3.060 3.060 2.790 3.050 103,077 -0.30(-8.96%)
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.