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 29, 2022 0.4550 0 +0.02(+3.41%)
Jul 28, 2022 0.4300 0.4500 0.4250 0.4400 15,500 +0.01(+2.33%)
Jul 27, 2022 0.4650 0.4650 0.4300 0.4300 24,979 -0.05(-11.34%)
Jul 25, 2022 0.4850 0.4850 0 +0.00(+0.00%)
Jul 22, 2022 0.4900 0.5100 0.4850 0.4850 4,640 -0.01(-1.02%)
Jul 21, 2022 0.4800 0.4950 0.4800 0.4900 11,750 +0.01(+2.08%)
Jul 20, 2022 0.4800 0.4800 0.4800 0.4800 500 +0.01(+2.13%)
Jul 19, 2022 0.4800 0.4800 0.4700 0.4700 4,000 -0.04(-7.84%)
Jul 18, 2022 0.5000 0.5100 0.5000 0.5100 17,000 +0.11(+27.50%)
Jul 15, 2022 0.4200 0.4200 0.4000 0.4000 6,132 -0.07(-14.89%)
Jul 14, 2022 0.4600 0.4700 0.4500 0.4700 19,100 -0.03(-6.00%)
Jul 13, 2022 0.5000 0.5000 0.5000 0.5000 11,500 +0.00(+0.00%)
Jul 11, 2022 0.5000 0.5000 0 -0.04(-7.41%)
Jul 08, 2022 0.5500 0.5500 0.5300 0.5400 11,550 -0.01(-1.82%)
Jul 06, 2022 0.5500 0.5500 100 -0.01(-1.79%)
Jul 05, 2022 0.5300 0.5600 0.5000 0.5600 49,987 +0.02(+3.70%)
Jul 04, 2022 0.5400 0.5400 0.5300 0.5400 17,000 -0.01(-1.82%)
Jun 30, 2022 0.5500 0 +0.00(+0.00%)
Jun 29, 2022 0.5700 0.5700 0.5500 0.5500 59,012 -0.03(-5.17%)
Jun 28, 2022 0.5700 0.5800 0.5400 0.5800 15,000 +0.02(+3.57%)
Jun 27, 2022 0.5800 0.5800 0.5400 0.5600 34,930 -0.02(-3.45%)
Jun 24, 2022 0.5800 0.6000 0.5600 0.5800 55,776 +0.05(+9.43%)
Jun 23, 2022 0.5800 0.5900 0.5000 0.5300 50,501 -0.07(-11.67%)
Jun 22, 2022 0.5900 0.6000 0.5900 0.6000 14,600 +0.01(+1.69%)
Jun 21, 2022 0.5900 0.5900 0.5900 0.5900 6,727 -0.01(-1.67%)
Jun 20, 2022 0.6000 0.6200 0.5900 0.6000 30,300 +0.00(+0.00%)
Jun 17, 2022 0.6200 0.6200 0.6000 0.6000 33,564 -0.01(-1.64%)
Jun 16, 2022 0.6300 0.6300 0.5400 0.6100 69,705 -0.03(-4.69%)
Jun 15, 2022 0.6600 0.6800 0.6000 0.6400 85,500 -0.03(-4.48%)
Jun 14, 2022 0.6900 0.7000 0.6700 0.6700 23,600 -0.03(-4.29%)
Jun 13, 2022 0.6900 0.7400 0.6100 0.7000 77,138 +0.00(+0.00%)
Jun 10, 2022 0.7000 0.7200 0.7000 0.7000 29,490 +0.00(+0.00%)
Jun 09, 2022 0.7000 0.7100 0.7000 0.7000 25,864 -0.04(-5.41%)
Jun 08, 2022 0.7000 0.7400 0.7000 0.7400 39,478 +0.02(+2.78%)
Jun 07, 2022 0.7200 0.7300 0.7100 0.7200 33,550 -0.02(-2.70%)
Jun 06, 2022 0.7400 0.7400 0.7400 0.7400 6,600 -0.01(-1.33%)
Jun 03, 2022 0.7500 0.7500 0.7400 0.7500 38,880 +0.01(+1.35%)
Jun 02, 2022 0.7500 0.7500 0.7400 0.7400 4,500 -0.02(-2.63%)
Jun 01, 2022 0.7600 0.7900 0.7600 0.7600 16,700 +0.02(+2.70%)
May 31, 2022 0.8000 0.8000 0.7400 0.7400 3,401 -0.06(-7.50%)
May 27, 2022 0.8000 226 -0.03(-3.61%)
May 26, 2022 0.8500 0.8900 0.8300 0.8300 4,506 -0.03(-3.49%)
May 25, 2022 0.8000 0.8600 0.8000 0.8600 9,000 +0.08(+10.26%)
May 24, 2022 0.7900 0.7900 0.7600 0.7800 9,503 -0.06(-7.14%)
May 20, 2022 0.8400 0 +0.04(+5.00%)
May 19, 2022 0.8500 0.8500 0.7900 0.8000 18,200 -0.05(-5.88%)
May 18, 2022 0.8500 0.8500 0.8500 0.8500 5,600 -0.02(-2.30%)
May 17, 2022 0.8300 0.9000 0.8300 0.8700 14,000 +0.00(+0.00%)
May 16, 2022 0.8600 0.8800 0.8200 0.8700 30,100 +0.06(+7.41%)
May 13, 2022 0.8100 0.8100 0.7700 0.8100 12,501 -0.01(-1.22%)
May 12, 2022 0.8500 0.8500 0.8000 0.8200 27,601 -0.04(-4.65%)
May 11, 2022 0.8200 0.8600 0.8200 0.8600 6,001 -0.02(-2.27%)
May 09, 2022 0.8800 0.8800 101 -0.03(-3.30%)
May 06, 2022 0.9100 0.9100 0.9100 0.9100 7,000 -0.01(-1.09%)
May 05, 2022 0.9200 1.020 0.8800 0.9200 25,000 -0.01(-1.08%)
May 04, 2022 0.9500 0.9500 0.9000 0.9300 53,705 +0.02(+2.20%)
May 03, 2022 0.8900 0.9300 0.8900 0.9100 27,116 +0.01(+1.11%)
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.