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

Capstone Mining Corp (TSX: CS )

8.930 -0.180 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 9.080 9.140 8.850 8.930 1,529,189 -0.18(-1.98%)
Jun 13, 2024 9.250 9.330 9.050 9.110 1,665,945 -0.12(-1.30%)
Jun 12, 2024 9.520 9.600 9.210 9.230 2,110,546 +0.01(+0.11%)
Jun 11, 2024 9.200 9.380 9.120 9.220 1,435,046 -0.20(-2.12%)
Jun 10, 2024 9.350 9.510 9.150 9.420 1,366,100 +0.12(+1.29%)
Jun 07, 2024 9.070 9.340 8.960 9.300 3,322,031 -0.06(-0.64%)
Jun 06, 2024 9.260 9.420 9.180 9.360 1,766,265 +0.12(+1.30%)
Jun 05, 2024 8.990 9.260 8.840 9.240 2,389,520 +0.34(+3.82%)
Jun 04, 2024 9.100 9.120 8.670 8.900 4,381,315 -0.43(-4.61%)
Jun 03, 2024 9.690 9.690 9.190 9.330 3,774,360 -0.27(-2.81%)
May 31, 2024 10.06 10.06 9.460 9.600 6,131,477 -0.29(-2.93%)
May 30, 2024 9.870 10.07 9.600 9.890 1,794,338 -0.14(-1.40%)
May 29, 2024 10.11 10.25 9.920 10.03 2,072,423 -0.30(-2.90%)
May 28, 2024 10.44 10.67 10.27 10.33 2,246,694 +0.04(+0.39%)
May 27, 2024 10.35 10.41 10.22 10.29 478,758 +0.05(+0.49%)
May 24, 2024 10.19 10.35 10.15 10.24 2,135,412 +0.10(+0.99%)
May 23, 2024 10.20 10.42 10.10 10.14 3,138,646 -0.01(-0.10%)
May 22, 2024 10.62 10.71 10.08 10.15 3,065,120 -0.87(-7.89%)
May 21, 2024 11.27 11.51 10.92 11.02 3,969,839 -0.18(-1.61%)
May 17, 2024 11.20 0 +0.58(+5.46%)
May 16, 2024 10.70 10.76 10.52 10.62 2,170,273 -0.03(-0.28%)
May 15, 2024 10.98 11.00 10.47 10.65 1,704,391 -0.23(-2.11%)
May 14, 2024 10.60 11.15 10.59 10.88 2,539,237 +0.25(+2.35%)
May 13, 2024 10.80 10.84 10.54 10.63 1,666,266 -0.12(-1.12%)
May 10, 2024 10.73 10.88 10.65 10.75 1,917,219 +0.19(+1.80%)
May 09, 2024 10.26 10.60 10.07 10.56 3,666,421 +0.46(+4.55%)
May 08, 2024 10.16 10.21 9.980 10.10 2,232,580 -0.28(-2.70%)
May 07, 2024 10.36 10.51 10.29 10.38 1,718,457 -0.17(-1.61%)
May 06, 2024 10.07 10.59 10.05 10.55 3,807,720 +0.60(+6.03%)
May 03, 2024 9.650 10.02 9.640 9.950 3,180,145 +0.55(+5.85%)
May 02, 2024 9.420 9.580 9.120 9.400 1,914,205 +0.00(+0.00%)
May 01, 2024 9.450 9.660 9.250 9.400 3,226,593 -0.13(-1.36%)
Apr 30, 2024 10.00 10.06 9.500 9.530 4,718,253 -0.63(-6.20%)
Apr 29, 2024 10.35 10.39 10.09 10.16 3,293,476 -0.13(-1.26%)
Apr 26, 2024 9.750 10.44 9.750 10.29 3,962,021 +0.67(+6.96%)
Apr 25, 2024 9.090 9.690 9.090 9.620 2,527,013 +0.58(+6.42%)
Apr 24, 2024 8.970 9.120 8.970 9.040 1,238,161 +0.07(+0.78%)
Apr 23, 2024 9.120 9.270 8.950 8.970 2,771,523 -0.24(-2.61%)
Apr 22, 2024 9.120 9.320 9.030 9.210 2,085,217 -0.29(-3.05%)
Apr 19, 2024 9.600 9.730 9.410 9.500 1,656,458 -0.15(-1.55%)
Apr 18, 2024 9.650 9.800 9.500 9.650 1,547,577 +0.14(+1.47%)
Apr 17, 2024 9.620 9.770 9.380 9.510 2,639,782 -0.08(-0.83%)
Apr 16, 2024 9.050 9.620 8.980 9.590 3,117,240 +0.33(+3.56%)
Apr 15, 2024 9.460 9.500 9.020 9.260 2,372,741 -0.03(-0.32%)
Apr 12, 2024 9.590 9.700 9.240 9.290 1,755,268 -0.05(-0.54%)
Apr 11, 2024 9.380 9.400 9.160 9.340 1,901,101 -0.01(-0.11%)
Apr 10, 2024 9.050 9.470 9.000 9.350 5,973,671 +0.13(+1.41%)
Apr 09, 2024 9.170 9.280 9.050 9.220 2,168,329 +0.21(+2.33%)
Apr 08, 2024 9.070 9.070 8.860 9.010 2,747,976 +0.14(+1.58%)
Apr 05, 2024 8.670 9.000 8.500 8.870 5,223,134 -0.12(-1.33%)
Apr 04, 2024 8.860 9.150 8.740 8.990 2,759,985 +0.27(+3.10%)
Apr 03, 2024 8.900 9.020 8.650 8.720 4,109,000 -0.09(-1.02%)
Apr 02, 2024 8.650 8.840 8.540 8.810 1,358,929 +0.16(+1.85%)
Apr 01, 2024 8.750 8.870 8.570 8.650 1,117,209 +0.03(+0.35%)
Mar 28, 2024 8.620 0 +0.20(+2.38%)
Mar 27, 2024 8.110 8.480 8.100 8.420 1,889,332 +0.22(+2.68%)
Mar 26, 2024 8.070 8.350 8.060 8.200 1,224,722 +0.23(+2.89%)
Mar 25, 2024 7.890 8.010 7.870 7.970 700,930 +0.09(+1.14%)
Mar 22, 2024 8.010 8.050 7.850 7.880 1,117,874 -0.21(-2.60%)
Mar 21, 2024 8.000 8.170 7.780 8.090 2,493,757 +0.25(+3.19%)
Mar 20, 2024 7.740 7.910 7.660 7.840 1,570,006 +0.04(+0.51%)
Mar 19, 2024 7.960 8.040 7.760 7.800 1,808,959 -0.29(-3.58%)
Mar 18, 2024 8.180 8.280 8.070 8.090 3,578,672 -0.06(-0.74%)
Mar 15, 2024 8.200 8.370 8.090 8.150 2,704,559 +0.15(+1.88%)
Mar 14, 2024 8.100 8.170 7.970 8.000 2,027,181 -0.09(-1.11%)
Mar 13, 2024 7.770 8.170 7.760 8.090 3,730,477 +0.59(+7.87%)
Mar 12, 2024 7.530 7.590 7.370 7.500 814,599 -0.03(-0.40%)
Mar 11, 2024 7.610 7.680 7.500 7.530 702,354 -0.12(-1.57%)
Mar 08, 2024 7.890 7.890 7.600 7.650 1,147,516 -0.15(-1.92%)
Mar 07, 2024 7.570 7.950 7.520 7.800 3,016,540 +0.43(+5.83%)
Mar 06, 2024 7.160 7.430 7.110 7.370 1,295,472 +0.34(+4.84%)
Mar 05, 2024 7.190 7.250 6.980 7.030 1,130,018 -0.18(-2.50%)
Mar 04, 2024 7.000 7.230 6.980 7.210 1,539,090 +0.26(+3.74%)
Mar 01, 2024 7.190 7.250 6.910 6.950 1,550,341 -0.17(-2.39%)
Feb 29, 2024 7.060 7.210 7.030 7.120 2,336,442 +0.12(+1.71%)
Feb 28, 2024 7.070 7.120 6.980 7.000 757,306 -0.14(-1.96%)
Feb 27, 2024 7.250 7.250 7.100 7.140 1,173,187 +0.00(+0.00%)
Feb 26, 2024 7.310 7.310 7.080 7.140 752,422 -0.18(-2.46%)
Feb 23, 2024 7.370 7.510 7.240 7.320 1,358,851 -0.04(-0.54%)
Feb 22, 2024 7.300 7.590 7.220 7.360 2,175,071 +0.21(+2.94%)
Feb 21, 2024 7.050 7.180 7.020 7.150 1,164,422 +0.11(+1.56%)
Feb 20, 2024 6.990 7.110 6.960 7.040 1,399,529 +0.00(+0.00%)
Feb 16, 2024 7.040 0 +0.35(+5.23%)
Feb 15, 2024 6.610 6.700 6.570 6.690 1,128,391 +0.14(+2.14%)
Feb 14, 2024 6.400 6.560 6.390 6.550 772,423 +0.19(+2.99%)
Feb 13, 2024 6.370 6.390 6.230 6.360 1,425,918 -0.12(-1.85%)
Feb 12, 2024 6.370 6.590 6.370 6.480 1,254,100 +0.08(+1.25%)
Feb 09, 2024 6.310 6.460 6.250 6.400 1,519,388 +0.08(+1.27%)
Feb 08, 2024 6.350 6.490 6.310 6.320 2,660,798 -0.03(-0.47%)
Feb 07, 2024 6.490 6.490 6.330 6.350 1,501,735 -0.12(-1.85%)
Feb 06, 2024 6.460 6.490 6.380 6.470 1,168,716 +0.03(+0.47%)
Feb 05, 2024 6.410 6.450 6.300 6.440 1,595,725 -0.07(-1.08%)
Feb 02, 2024 6.310 6.530 6.310 6.510 5,401,823 -0.16(-2.40%)
Feb 01, 2024 6.660 6.740 6.640 6.670 954,506 +0.05(+0.76%)
Jan 31, 2024 6.680 6.890 6.610 6.620 1,143,537 -0.12(-1.78%)
Jan 30, 2024 6.620 6.770 6.460 6.740 2,226,440 +0.15(+2.28%)
Jan 29, 2024 6.900 6.900 6.540 6.590 7,834,205 -0.31(-4.49%)
Jan 26, 2024 6.680 6.930 6.680 6.900 1,930,230 +0.10(+1.47%)
Jan 25, 2024 6.750 6.880 6.730 6.800 1,638,413 +0.09(+1.34%)
Jan 24, 2024 6.460 6.720 6.420 6.710 2,040,238 +0.47(+7.53%)
Jan 23, 2024 6.120 6.330 6.120 6.240 1,465,255 +0.22(+3.65%)
Jan 22, 2024 6.050 6.110 5.990 6.020 1,034,558 -0.09(-1.47%)
Jan 19, 2024 6.050 6.140 5.970 6.110 648,708 +0.07(+1.16%)
Jan 18, 2024 6.090 6.100 6.000 6.040 929,808 -0.05(-0.82%)
Jan 17, 2024 6.250 6.250 6.060 6.090 1,274,369 -0.27(-4.25%)
Jan 16, 2024 6.460 6.540 6.350 6.360 1,946,376 -0.16(-2.45%)
Jan 15, 2024 6.500 6.560 6.400 6.520 485,462 +0.02(+0.31%)
Jan 12, 2024 6.500 6.660 6.460 6.500 2,008,220 +0.04(+0.62%)
Jan 11, 2024 6.460 6.500 6.320 6.460 684,039 +0.12(+1.89%)
Jan 10, 2024 6.300 6.450 6.300 6.340 1,213,839 +0.04(+0.63%)
Jan 09, 2024 6.440 6.440 6.290 6.300 1,466,780 -0.17(-2.63%)
Jan 08, 2024 6.360 6.520 6.310 6.470 452,047 +0.05(+0.78%)
Jan 05, 2024 6.370 6.530 6.310 6.420 514,906 +0.04(+0.63%)
Jan 04, 2024 6.430 6.550 6.350 6.380 947,557 -0.11(-1.69%)
Jan 03, 2024 6.250 6.560 6.230 6.490 827,558 +0.06(+0.93%)
Jan 02, 2024 6.360 6.520 6.360 6.430 693,327 -0.02(-0.31%)
Dec 29, 2023 6.450 0 -0.08(-1.23%)
Dec 28, 2023 6.600 6.660 6.410 6.530 906,208 -0.16(-2.39%)
Dec 27, 2023 6.710 6.760 6.660 6.690 735,726 +0.05(+0.75%)
Dec 22, 2023 6.640 0 -0.06(-0.90%)
Dec 21, 2023 6.500 6.780 6.500 6.700 1,033,802 +0.27(+4.20%)
Dec 20, 2023 6.600 6.650 6.420 6.430 1,019,553 -0.13(-1.98%)
Dec 19, 2023 6.470 6.650 6.460 6.560 1,135,469 +0.22(+3.47%)
Dec 18, 2023 6.450 6.510 6.310 6.340 1,464,043 -0.14(-2.16%)
Dec 15, 2023 6.360 6.550 6.340 6.480 2,584,929 +0.11(+1.73%)
Dec 14, 2023 6.200 6.470 6.200 6.370 2,590,107 +0.27(+4.43%)
Dec 13, 2023 5.650 6.170 5.470 6.100 2,190,758 +0.39(+6.83%)
Dec 12, 2023 5.880 5.900 5.650 5.710 1,002,223 -0.17(-2.89%)
Dec 11, 2023 6.000 6.130 5.860 5.880 1,650,504 -0.20(-3.29%)
Dec 08, 2023 5.820 6.170 5.820 6.080 1,004,241 +0.27(+4.65%)
Dec 07, 2023 5.880 5.960 5.710 5.810 831,408 +0.01(+0.17%)
Dec 06, 2023 5.800 6.030 5.800 5.800 1,221,293 +0.04(+0.69%)
Dec 05, 2023 5.750 5.840 5.710 5.760 1,145,466 -0.08(-1.37%)
Dec 04, 2023 5.800 5.870 5.530 5.840 1,566,270 -0.02(-0.34%)
Dec 01, 2023 5.630 5.870 5.560 5.860 1,325,247 +0.30(+5.40%)
Nov 30, 2023 5.480 5.600 5.370 5.560 1,230,565 +0.07(+1.28%)
Nov 29, 2023 5.650 5.650 5.440 5.490 1,043,360 -0.13(-2.31%)
Nov 28, 2023 5.280 5.630 5.280 5.620 1,067,385 +0.35(+6.64%)
Nov 27, 2023 5.390 5.420 5.260 5.270 603,699 -0.16(-2.95%)
Nov 24, 2023 5.360 5.450 5.320 5.430 393,572 +0.04(+0.74%)
Nov 23, 2023 5.340 5.440 5.340 5.390 331,625 +0.04(+0.75%)
Nov 22, 2023 5.280 5.390 5.270 5.350 868,357 +0.02(+0.38%)
Nov 21, 2023 5.230 5.370 5.210 5.330 1,178,027 +0.13(+2.50%)
Nov 20, 2023 4.850 5.220 4.850 5.200 1,285,587 +0.30(+6.12%)
Nov 17, 2023 4.910 5.020 4.850 4.900 656,881 +0.01(+0.20%)
Nov 16, 2023 4.850 4.930 4.800 4.890 751,550 -0.02(-0.41%)
Nov 15, 2023 4.810 4.960 4.760 4.910 950,663 +0.19(+4.03%)
Nov 14, 2023 4.700 4.790 4.630 4.720 1,008,511 +0.23(+5.12%)
Nov 13, 2023 4.470 4.590 4.460 4.490 567,914 -0.01(-0.22%)
Nov 10, 2023 4.570 4.570 4.400 4.500 927,960 -0.03(-0.66%)
Nov 09, 2023 4.620 4.710 4.530 4.530 943,927 -0.05(-1.09%)
Nov 08, 2023 4.770 4.840 4.570 4.580 833,045 -0.24(-4.98%)
Nov 07, 2023 4.810 4.870 4.710 4.820 732,048 -0.16(-3.21%)
Nov 06, 2023 5.040 5.060 4.920 4.980 871,371 -0.01(-0.20%)
Nov 03, 2023 4.850 5.050 4.850 4.990 1,669,139 +0.14(+2.89%)
Nov 02, 2023 4.800 4.920 4.780 4.850 1,549,952 +0.16(+3.41%)
Nov 01, 2023 4.740 4.800 4.610 4.690 1,140,078 -0.03(-0.64%)
Oct 31, 2023 4.570 4.830 4.540 4.720 4,847,275 +0.12(+2.61%)
Oct 30, 2023 4.810 4.810 4.510 4.600 1,126,488 -0.10(-2.13%)
Oct 27, 2023 4.710 4.810 4.630 4.700 1,801,423 +0.08(+1.73%)
Oct 26, 2023 4.690 4.710 4.550 4.620 1,153,030 -0.03(-0.65%)
Oct 25, 2023 4.840 4.920 4.580 4.650 1,676,339 -0.15(-3.12%)
Oct 24, 2023 4.830 4.970 4.790 4.800 1,309,142 +0.05(+1.05%)
Oct 23, 2023 4.760 4.850 4.720 4.750 1,135,053 -0.12(-2.46%)
Oct 20, 2023 4.890 4.930 4.780 4.870 1,613,608 -0.06(-1.22%)
Oct 19, 2023 5.020 5.020 4.920 4.930 1,272,357 -0.09(-1.79%)
Oct 18, 2023 5.220 5.270 5.000 5.020 1,340,771 -0.23(-4.38%)
Oct 17, 2023 5.110 5.290 5.110 5.250 1,061,086 +0.01(+0.19%)
Oct 16, 2023 5.210 5.340 5.190 5.240 1,169,120 +0.06(+1.16%)
Oct 13, 2023 5.180 5.260 5.130 5.180 819,617 +0.05(+0.97%)
Oct 12, 2023 5.440 5.470 5.050 5.130 1,471,411 -0.33(-6.04%)
Oct 11, 2023 5.610 5.670 5.400 5.460 866,980 -0.12(-2.15%)
Oct 10, 2023 5.550 5.670 5.490 5.580 1,053,018 +0.10(+1.82%)
Oct 06, 2023 5.480 0 +0.17(+3.20%)
Oct 05, 2023 5.180 5.310 5.130 5.310 533,377 +0.13(+2.51%)
Oct 04, 2023 5.330 5.330 5.120 5.180 748,103 -0.13(-2.45%)
Oct 03, 2023 5.330 5.420 5.240 5.310 644,462 -0.12(-2.21%)
Oct 02, 2023 5.650 5.650 5.420 5.430 481,365 -0.33(-5.73%)
Sep 29, 2023 5.760 5.850 5.690 5.760 1,148,066 +0.14(+2.49%)
Sep 28, 2023 5.520 5.650 5.390 5.620 898,385 +0.19(+3.50%)
Sep 27, 2023 5.610 5.610 5.370 5.430 685,274 -0.13(-2.34%)
Sep 26, 2023 5.660 5.720 5.460 5.560 1,098,077 -0.20(-3.47%)
Sep 25, 2023 5.570 5.780 5.700 5.760 759,900 +0.13(+2.31%)
Sep 22, 2023 5.730 5.790 5.620 5.630 716,653 -0.03(-0.53%)
Sep 21, 2023 5.750 5.790 5.570 5.660 1,199,485 -0.21(-3.58%)
Sep 20, 2023 5.910 5.970 5.840 5.870 704,939 +0.03(+0.51%)
Sep 19, 2023 6.090 6.130 5.820 5.840 989,096 -0.24(-3.95%)
Sep 18, 2023 6.230 6.230 6.080 6.080 587,351 -0.21(-3.34%)
Sep 15, 2023 6.200 6.370 6.200 6.290 3,904,794 +0.11(+1.78%)
Sep 14, 2023 5.980 6.220 5.980 6.180 1,329,069 +0.33(+5.64%)
Sep 13, 2023 5.790 5.880 5.740 5.850 956,944 +0.05(+0.86%)
Sep 12, 2023 5.850 5.860 5.760 5.800 729,314 -0.09(-1.53%)
Sep 11, 2023 5.970 6.040 5.840 5.890 941,651 +0.10(+1.73%)
Sep 08, 2023 5.700 5.910 5.650 5.790 1,063,815 +0.06(+1.05%)
Sep 07, 2023 5.810 5.870 5.710 5.730 1,292,286 -0.23(-3.86%)
Sep 06, 2023 6.120 6.170 5.910 5.960 1,495,247 -0.21(-3.40%)
Sep 05, 2023 6.360 6.430 6.100 6.170 1,356,129 -0.29(-4.49%)
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.