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 )

0.5100 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 30, 2021 1.860 1.860 1.860 0 +0.11(+6.29%)
Jul 29, 2021 1.800 1.800 1.750 1.750 80,890 -0.05(-2.78%)
Jul 28, 2021 1.730 1.800 1.720 1.800 127,303 +0.05(+2.86%)
Jul 27, 2021 1.720 1.750 1.700 1.750 65,355 +0.09(+5.42%)
Jul 26, 2021 1.670 1.700 1.660 1.660 40,065 -0.05(-2.92%)
Jul 23, 2021 1.710 1.780 1.660 1.710 143,561 +0.01(+0.59%)
Jul 22, 2021 1.630 1.700 1.630 1.700 142,300 +0.04(+2.41%)
Jul 21, 2021 1.640 1.670 1.580 1.660 63,126 +0.05(+3.11%)
Jul 20, 2021 1.600 1.650 1.560 1.610 42,670 +0.07(+4.55%)
Jul 19, 2021 1.590 1.610 1.510 1.540 90,101 +0.03(+1.99%)
Jul 16, 2021 1.550 1.590 1.510 1.510 37,570 +0.00(+0.00%)
Jul 15, 2021 1.550 1.560 1.510 1.510 76,450 -0.04(-2.58%)
Jul 14, 2021 1.550 1.600 1.490 1.550 74,558 +0.01(+0.65%)
Jul 13, 2021 1.650 1.650 1.450 1.540 179,957 -0.10(-6.10%)
Jul 12, 2021 1.700 1.740 1.640 1.640 56,920 -0.06(-3.53%)
Jul 09, 2021 1.690 1.720 1.690 1.700 86,760 -0.06(-3.41%)
Jul 08, 2021 1.710 1.790 1.690 1.760 38,002 +0.06(+3.53%)
Jul 07, 2021 1.720 1.720 1.650 1.700 22,402 +0.08(+4.94%)
Jul 06, 2021 1.760 1.770 1.620 1.620 92,829 -0.08(-4.71%)
Jul 05, 2021 1.790 1.800 1.610 1.700 131,200 +0.04(+2.41%)
Jul 02, 2021 1.780 1.780 1.650 1.660 59,483 -0.03(-1.78%)
Jun 30, 2021 1.690 1.690 1.690 0 -0.11(-6.11%)
Jun 29, 2021 1.780 1.800 1.700 1.800 85,088 +0.00(+0.00%)
Jun 28, 2021 1.750 1.950 1.700 1.800 50,576 -0.03(-1.64%)
Jun 25, 2021 1.910 1.950 1.780 1.830 37,255 -0.07(-3.68%)
Jun 24, 2021 1.890 1.960 1.850 1.900 97,625 +0.05(+2.70%)
Jun 23, 2021 1.860 1.870 1.810 1.850 23,240 -0.05(-2.63%)
Jun 22, 2021 1.900 2.000 1.880 1.900 44,526 +0.08(+4.40%)
Jun 21, 2021 1.960 1.960 1.800 1.820 51,410 -0.08(-4.21%)
Jun 18, 2021 2.080 2.100 1.900 1.900 70,894 -0.20(-9.52%)
Jun 17, 2021 2.100 2.110 2.010 2.100 44,691 +0.00(+0.00%)
Jun 16, 2021 2.090 2.120 2.060 2.100 52,109 +0.04(+1.94%)
Jun 15, 2021 2.050 2.100 2.030 2.060 42,555 +0.06(+3.00%)
Jun 14, 2021 2.130 2.200 1.990 2.000 69,942 -0.14(-6.54%)
Jun 11, 2021 2.220 2.220 2.140 2.140 35,081 -0.05(-2.28%)
Jun 10, 2021 2.220 2.230 2.160 2.190 35,587 -0.01(-0.45%)
Jun 09, 2021 2.180 2.220 2.180 2.200 48,445 +0.03(+1.38%)
Jun 08, 2021 2.100 2.300 2.100 2.170 119,373 +0.06(+2.84%)
Jun 07, 2021 2.190 2.200 2.100 2.110 45,971 -0.03(-1.40%)
Jun 04, 2021 2.190 2.200 2.120 2.140 37,692 -0.06(-2.73%)
Jun 03, 2021 2.200 2.250 2.060 2.200 120,324 +0.00(+0.00%)
Jun 02, 2021 2.200 2.220 2.180 2.200 37,925 +0.06(+2.80%)
Jun 01, 2021 2.140 2.230 2.130 2.140 94,013 +0.01(+0.47%)
May 31, 2021 2.140 2.150 2.090 2.130 227,330 +0.00(+0.00%)
May 28, 2021 2.100 2.180 2.030 2.130 64,706 +0.05(+2.40%)
May 27, 2021 2.180 2.190 2.060 2.080 108,780 -0.03(-1.42%)
May 26, 2021 2.190 2.220 2.100 2.110 67,695 -0.01(-0.47%)
May 25, 2021 2.250 2.250 2.100 2.120 58,986 -0.08(-3.64%)
May 21, 2021 2.200 2.200 2.200 0 -0.06(-2.65%)
May 20, 2021 2.140 2.330 2.140 2.260 113,319 +0.16(+7.62%)
May 19, 2021 2.150 2.250 2.060 2.100 33,015 -0.05(-2.33%)
May 18, 2021 2.200 2.250 2.080 2.150 24,781 -0.02(-0.92%)
May 17, 2021 2.310 2.310 2.170 2.170 32,926 -0.15(-6.47%)
May 14, 2021 2.250 2.400 2.200 2.320 55,623 +0.17(+7.91%)
May 13, 2021 2.280 2.280 2.100 2.150 27,604 -0.06(-2.71%)
May 12, 2021 2.300 2.350 2.050 2.210 53,102 -0.09(-3.91%)
May 11, 2021 2.400 2.450 2.280 2.300 61,852 -0.20(-8.00%)
May 10, 2021 2.270 2.580 2.270 2.500 137,464 +0.25(+11.11%)
May 07, 2021 2.250 2.270 2.220 2.250 34,600 +0.05(+2.27%)
May 06, 2021 2.150 2.220 2.070 2.200 45,771 -0.03(-1.35%)
May 05, 2021 2.240 2.350 2.220 2.230 21,348 -0.02(-0.89%)
May 04, 2021 2.420 2.420 2.220 2.250 69,850 -0.10(-4.26%)
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.