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: READ )

0.0900 UNCHANGED
Official Closing Price Updated: 2:31 PM EDT, May 24, 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 (%)
May 24, 2024 0.0900 0.0950 0.0850 0.0900 214,000 +0.00(+0.00%)
May 23, 2024 0.1000 0.1000 0.0900 0.0900 38,000 -0.01(-5.26%)
May 22, 2024 0.1000 0.1000 0.0900 0.0950 40,000 -0.01(-5.00%)
May 21, 2024 0.1100 0.1100 0.0900 0.1000 94,500 +0.00(+0.00%)
May 17, 2024 0.1000 0 +0.00(+0.00%)
May 16, 2024 0.0850 0.1000 0.0850 0.1000 131,000 +0.01(+17.65%)
May 15, 2024 0.1050 0.1100 0.0850 0.0850 106,000 -0.01(-15.00%)
May 14, 2024 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
May 13, 2024 0.0950 0.0950 0.0950 0.0950 30,500 +0.01(+18.75%)
May 10, 2024 0.0800 0.0900 0.0800 0.0800 196,000 +0.00(+0.00%)
May 09, 2024 0.0900 0.0900 0.0800 0.0800 163,000 -0.01(-5.88%)
May 08, 2024 0.0950 0.0950 0.0800 0.0850 105,500 +0.00(+0.00%)
May 07, 2024 0.0950 0.1000 0.0850 0.0850 74,000 -0.01(-15.00%)
May 06, 2024 0.1000 0.1000 0.1000 0.1000 60,045 -0.01(-9.09%)
May 03, 2024 0.1000 0.1100 0.0950 0.1100 85,500 +0.01(+15.79%)
May 02, 2024 0.0900 0.0950 0.0850 0.0950 47,000 +0.01(+11.76%)
May 01, 2024 0.0900 0.0900 0.0850 0.0850 13,000 -0.00(-5.56%)
Apr 30, 2024 0.0900 0.0900 0.0850 0.0900 55,000 +0.00(+0.00%)
Apr 29, 2024 0.0900 0.0950 0.0850 0.0900 333,000 +0.00(+0.00%)
Apr 26, 2024 0.0950 0.0950 0.0800 0.0900 137,000 +0.00(+0.00%)
Apr 25, 2024 0.0900 0.0950 0.0900 0.0900 60,000 -0.01(-5.26%)
Apr 24, 2024 0.0950 0.0950 0.0850 0.0950 71,000 +0.00(+0.00%)
Apr 23, 2024 0.0850 0.1050 0.0800 0.0950 115,000 +0.01(+11.76%)
Apr 22, 2024 0.0900 0.0900 0.0800 0.0850 78,000 -0.00(-5.56%)
Apr 19, 2024 0.0900 0.0900 0.0850 0.0900 22,000 +0.00(+0.00%)
Apr 18, 2024 0.0900 0.0950 0.0850 0.0900 65,000 +0.00(+0.00%)
Apr 17, 2024 0.0900 0.0950 0.0800 0.0900 266,500 +0.00(+5.88%)
Apr 16, 2024 0.0900 0.0950 0.0750 0.0850 244,600 +0.01(+13.33%)
Apr 15, 2024 0.0900 0.0900 0.0700 0.0750 153,615 -0.01(-11.76%)
Apr 12, 2024 0.0850 0.0900 0.0850 0.0850 22,000 -0.00(-5.56%)
Apr 11, 2024 0.1000 0.1000 0.0800 0.0900 47,000 -0.01(-10.00%)
Apr 10, 2024 0.0950 0.1000 0.0850 0.1000 48,000 +0.01(+5.26%)
Apr 09, 2024 0.0950 0.0950 0.0850 0.0950 68,000 +0.01(+5.56%)
Apr 08, 2024 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Apr 05, 2024 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Apr 04, 2024 0.0900 0.0900 0.0700 0.0900 874,000 -0.01(-5.26%)
Apr 03, 2024 0.1000 0.1000 0.0900 0.0950 40,000 -0.01(-5.00%)
Apr 02, 2024 0.0950 0.1050 0.0950 0.1000 98,000 +0.01(+5.26%)
Apr 01, 2024 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 28, 2024 0.0950 0 +0.01(+5.56%)
Mar 27, 2024 0.0900 0.0900 0.0900 0.0900 50,500 +0.00(+0.00%)
Mar 26, 2024 0.0950 0.0950 0.0900 0.0900 36,250 +0.00(+0.00%)
Mar 25, 2024 0.1100 0.1100 0.0150 0.0900 178,000 -0.01(-14.29%)
Mar 22, 2024 0.1100 0.1100 0.1050 0.1050 10,000 +0.00(+0.00%)
Mar 21, 2024 0.1150 0.1150 0.1050 0.1050 30,500 -0.01(-8.70%)
Mar 20, 2024 0.1050 0.1150 0.1050 0.1150 21,500 +0.01(+9.52%)
Mar 19, 2024 0.1050 0.1050 0.1000 0.1050 27,500 +0.00(+0.00%)
Mar 18, 2024 0.1100 0.1100 0.1050 0.1050 66,000 -0.01(-8.70%)
Mar 15, 2024 0.1050 0.1150 0.1050 0.1150 19,000 +0.01(+4.55%)
Mar 14, 2024 0.1050 0.1100 0.1050 0.1100 64,000 +0.00(+0.00%)
Mar 13, 2024 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-4.35%)
Mar 12, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Mar 11, 2024 0.1250 0.1250 0.1150 0.1150 14,500 -0.01(-8.00%)
Mar 06, 2024 0.1250 0.1250 0 +0.00(+0.00%)
Mar 05, 2024 0.1250 0.1300 0.1250 0.1250 10,000 +0.00(+0.00%)
Mar 04, 2024 0.1250 0.1250 0.1200 0.1250 131,000 +0.01(+4.17%)
Mar 01, 2024 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Feb 29, 2024 0.1200 0.1200 0.1150 0.1150 36,000 -0.00(-4.17%)
Feb 28, 2024 0.1150 0.1200 0.1150 0.1200 24,500 +0.00(+4.35%)
Feb 27, 2024 0.1200 0.1200 0.1150 0.1150 14,000 +0.00(+0.00%)
Feb 26, 2024 0.1200 0.1200 0.1150 0.1150 33,000 -0.00(-4.17%)
Feb 23, 2024 0.1250 0.1250 0.1200 0.1200 34,500 -0.01(-4.00%)
Feb 22, 2024 0.1150 0.1300 0.1100 0.1250 259,022 +0.01(+4.17%)
Feb 21, 2024 0.1150 0.1200 0.1100 0.1200 43,000 +0.00(+4.35%)
Feb 20, 2024 0.1200 0.1300 0.1050 0.1150 157,500 -0.00(-4.17%)
Feb 16, 2024 0.1200 0 -0.01(-4.00%)
Feb 15, 2024 0.1250 0.1300 0.1200 0.1250 184,700 +0.01(+8.70%)
Feb 14, 2024 0.1100 0.1250 0.1100 0.1150 171,000 +0.01(+9.52%)
Feb 13, 2024 0.1000 0.1050 0.1000 0.1050 19,500 +0.00(+0.00%)
Feb 12, 2024 0.1050 0.1050 0.1050 0.1050 58,113 -0.01(-4.55%)
Feb 09, 2024 0.1100 0.1150 0.1100 0.1100 91,000 +0.00(+0.00%)
Feb 08, 2024 0.1100 0.1100 0.1100 0.1100 31,500 +0.00(+0.00%)
Feb 07, 2024 0.1100 0.1100 0.1000 0.1100 512,000 -0.01(-8.33%)
Feb 06, 2024 0.1200 0.1200 0.1150 0.1200 54,500 +0.00(+4.35%)
Feb 05, 2024 0.1200 0.1200 0.1150 0.1150 15,000 -0.00(-4.17%)
Feb 02, 2024 0.1250 0.1250 0.1200 0.1200 102,500 +0.00(+0.00%)
Feb 01, 2024 0.1200 0.1200 0.1200 0.1200 71,000 +0.00(+0.00%)
Jan 31, 2024 0.1150 0.1300 0.1150 0.1200 180,375 -0.01(-4.00%)
Jan 30, 2024 0.1300 0.1300 0.1200 0.1250 99,078 -0.01(-3.85%)
Jan 29, 2024 0.1350 0.1350 0.1200 0.1300 131,500 +0.00(+0.00%)
Jan 26, 2024 0.1100 0.1300 0.1100 0.1300 216,222 +0.02(+18.18%)
Jan 25, 2024 0.1150 0.1150 0.1100 0.1100 84,500 -0.01(-4.35%)
Jan 24, 2024 0.1150 0.1150 0.1100 0.1150 21,500 +0.00(+0.00%)
Jan 23, 2024 0.1150 0.1150 0.1100 0.1150 63,000 +0.01(+4.55%)
Jan 22, 2024 0.1200 0.1200 0.1100 0.1100 17,000 -0.01(-8.33%)
Jan 19, 2024 0.1150 0.1200 0.1150 0.1200 33,500 +0.00(+0.00%)
Jan 18, 2024 0.1250 0.1250 0.1200 0.1200 10,000 +0.00(+0.00%)
Jan 17, 2024 0.1250 0.1250 0.1200 0.1200 10,000 -0.01(-4.00%)
Jan 16, 2024 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Jan 15, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jan 12, 2024 0.1250 0.1300 0.1200 0.1250 28,500 +0.00(+0.00%)
Jan 11, 2024 0.1300 0.1300 0.1250 0.1250 20,000 +0.00(+0.00%)
Jan 10, 2024 0.1300 0.1300 0.1200 0.1250 33,015 -0.01(-3.85%)
Jan 09, 2024 0.1250 0.1300 0.1250 0.1300 15,000 +0.00(+0.00%)
Jan 08, 2024 0.1350 0.1400 0.1300 0.1300 37,510 -0.01(-3.70%)
Jan 05, 2024 0.1400 0.1450 0.1350 0.1350 15,500 -0.01(-3.57%)
Jan 04, 2024 0.1400 0.1400 0.1250 0.1400 29,000 +0.01(+3.70%)
Jan 03, 2024 0.1400 0.1400 0.1350 0.1350 33,000 +0.00(+0.00%)
Jan 02, 2024 0.1350 0.1400 0.1300 0.1350 53,010 +0.01(+3.85%)
Dec 29, 2023 0.1300 0 -0.01(-3.70%)
Dec 28, 2023 0.1400 0.1400 0.1350 0.1350 13,000 +0.01(+3.85%)
Dec 27, 2023 0.1350 0.1400 0.1300 0.1300 44,500 +0.00(+0.00%)
Dec 22, 2023 0.1300 0 +0.00(+0.00%)
Dec 21, 2023 0.1300 0.1300 0.1250 0.1300 21,500 +0.00(+0.00%)
Dec 20, 2023 0.1300 0.1300 0.1300 0.1300 47,500 +0.01(+8.33%)
Dec 19, 2023 0.1300 0.1300 0.1100 0.1200 155,000 -0.01(-7.69%)
Dec 18, 2023 0.1300 0.1300 0.1300 0.1300 79,000 +0.00(+0.00%)
Dec 15, 2023 0.1300 0.1400 0.1300 0.1300 56,625 +0.00(+0.00%)
Dec 14, 2023 0.1400 0.1400 0.1300 0.1300 244,111 -0.01(-3.70%)
Dec 13, 2023 0.1300 0.1350 0.1300 0.1350 230,800 +0.01(+3.85%)
Dec 12, 2023 0.1350 0.1400 0.1300 0.1300 19,000 +0.00(+0.00%)
Dec 11, 2023 0.1400 0.1400 0.1200 0.1300 223,000 -0.01(-10.34%)
Dec 08, 2023 0.1300 0.1450 0.1300 0.1450 15,500 +0.00(+3.57%)
Dec 07, 2023 0.1400 0.1450 0.1250 0.1400 49,500 +0.00(+0.00%)
Dec 06, 2023 0.1350 0.1450 0.1250 0.1400 79,000 +0.01(+3.70%)
Dec 05, 2023 0.1350 0.1350 0.1300 0.1350 74,851 +0.01(+3.85%)
Dec 04, 2023 0.1300 0.1450 0.1250 0.1300 325,010 +0.00(+0.00%)
Dec 01, 2023 0.1450 0.1450 0.1300 0.1300 197,000 -0.01(-7.14%)
Nov 30, 2023 0.1350 0.1400 0.1350 0.1400 39,300 +0.02(+12.00%)
Nov 29, 2023 0.1200 0.1300 0.1150 0.1250 239,000 +0.01(+4.17%)
Nov 28, 2023 0.1300 0.1300 0.1200 0.1200 138,818 -0.01(-7.69%)
Nov 27, 2023 0.1400 0.1500 0.1300 0.1300 101,500 -0.01(-7.14%)
Nov 24, 2023 0.1500 0.1500 0.1400 0.1400 33,500 -0.00(-3.45%)
Nov 23, 2023 0.1350 0.1450 0.1350 0.1450 60,500 +0.01(+7.41%)
Nov 22, 2023 0.1400 0.1400 0.1300 0.1350 110,000 +0.00(+0.00%)
Nov 21, 2023 0.1350 0.1400 0.1350 0.1350 29,472 -0.01(-3.57%)
Nov 20, 2023 0.1400 0.1450 0.1400 0.1400 41,000 -0.00(-3.45%)
Nov 17, 2023 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Nov 16, 2023 0.1450 0.1450 0.1400 0.1450 21,000 +0.00(+3.57%)
Nov 15, 2023 0.1450 0.1450 0.1400 0.1400 32,000 -0.01(-6.67%)
Nov 14, 2023 0.1400 0.1500 0.1400 0.1500 47,500 +0.01(+3.45%)
Nov 13, 2023 0.1550 0.1550 0.1450 0.1450 96,500 -0.01(-3.33%)
Nov 10, 2023 0.1650 0.1650 0.1500 0.1500 32,500 -0.01(-3.23%)
Nov 09, 2023 0.1650 0.1650 0.1350 0.1550 151,250 -0.02(-8.82%)
Nov 08, 2023 0.1700 0.1700 0.1700 0.1700 56,000 +0.00(+0.00%)
Nov 07, 2023 0.1700 0.1750 0.1700 0.1700 36,100 +0.01(+3.03%)
Nov 06, 2023 0.1700 0.1700 0.1650 0.1650 6,100 +0.00(+0.00%)
Nov 03, 2023 0.1650 0.1700 0.1500 0.1650 51,000 +0.00(+0.00%)
Nov 02, 2023 0.1650 0.1650 0.1550 0.1650 212,500 +0.02(+10.00%)
Nov 01, 2023 0.1650 0.1650 0.1500 0.1500 18,514 -0.02(-11.76%)
Oct 31, 2023 0.1650 0.1700 0.1600 0.1700 81,375 +0.01(+3.03%)
Oct 30, 2023 0.1500 0.1650 0.1500 0.1650 48,100 +0.02(+17.86%)
Oct 27, 2023 0.1300 0.1400 0.1300 0.1400 376,500 +0.00(+0.00%)
Oct 26, 2023 0.1400 0.1400 0.1350 0.1400 89,000 +0.01(+3.70%)
Oct 25, 2023 0.1350 0.1400 0.1300 0.1350 20,500 +0.00(+0.00%)
Oct 24, 2023 0.1350 0.1400 0.1350 0.1350 20,000 +0.01(+8.00%)
Oct 23, 2023 0.1350 0.1350 0.1250 0.1250 33,500 -0.02(-10.71%)
Oct 20, 2023 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Oct 19, 2023 0.1400 0.1400 0.1350 0.1350 14,000 +0.00(+0.00%)
Oct 18, 2023 0.1300 0.1350 0.1300 0.1350 26,375 +0.01(+3.85%)
Oct 17, 2023 0.1350 0.1350 0.1300 0.1300 13,000 -0.01(-3.70%)
Oct 16, 2023 0.1275 0.1350 0.1275 0.1350 41,000 +0.01(+3.85%)
Oct 13, 2023 0.1300 0.1300 0.1200 0.1300 148,455 +0.00(+0.00%)
Oct 12, 2023 0.1400 0.1400 0.1300 0.1300 11,500 -0.01(-7.14%)
Oct 11, 2023 0.1400 0.1400 0.1400 0.1400 6,466 +0.00(+0.00%)
Oct 10, 2023 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
Oct 06, 2023 0.1400 0 -0.00(-3.45%)
Oct 05, 2023 0.1600 0.1600 0.1450 0.1450 42,468 -0.02(-12.12%)
Oct 04, 2023 0.1300 0.1650 0.1300 0.1650 41,000 +0.04(+32.00%)
Oct 03, 2023 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Oct 02, 2023 0.1250 0.1300 0.1250 0.1300 15,510 +0.01(+4.00%)
Sep 29, 2023 0.1300 0.1350 0.1250 0.1250 159,000 +0.01(+8.70%)
Sep 28, 2023 0.1250 0.1300 0.1150 0.1150 137,500 -0.01(-11.54%)
Sep 27, 2023 0.1400 0.1400 0.1200 0.1300 83,800 +0.01(+4.00%)
Sep 26, 2023 0.1350 0.1350 0.1250 0.1250 140,500 +0.00(+0.00%)
Sep 25, 2023 0.1250 0.1300 0.1250 0.1250 162,500 +0.00(+0.00%)
Sep 22, 2023 0.1250 0.1250 0.1200 0.1250 79,190 +0.00(+0.00%)
Sep 21, 2023 0.1250 0.1350 0.1250 0.1250 151,917 +0.01(+4.17%)
Sep 20, 2023 0.1150 0.1200 0.1150 0.1200 30,500 +0.00(+0.00%)
Sep 19, 2023 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Sep 18, 2023 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 15, 2023 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 14, 2023 0.1200 0.1300 0.1200 0.1200 200,500 +0.00(+0.00%)
Sep 13, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+4.35%)
Sep 12, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+9.52%)
Sep 11, 2023 0.1150 0.1150 0.1050 0.1050 18,500 +0.00(+0.00%)
Sep 08, 2023 0.1400 0.1400 0.1050 0.1050 31,500 -0.03(-19.23%)
Sep 07, 2023 0.1250 0.1300 0.1250 0.1300 8,000 +0.02(+18.18%)
Sep 06, 2023 0.1100 0.1100 0.1100 0.1100 38,500 -0.01(-8.33%)
Sep 05, 2023 0.1300 0.1300 0.1200 0.1200 18,042 -0.01(-7.69%)
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.