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

(OP: THCT )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 23, 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 (%)
Aug 30, 2019 1.950 2.000 1.670 1.670 5,800 -0.18(-9.73%)
Aug 29, 2019 1.700 1.850 1.700 1.850 1,354 +0.14(+8.47%)
Aug 28, 2019 1.900 1.900 1.706 1.706 737 -0.29(-14.72%)
Aug 27, 2019 2.000 2.000 2.000 20 +0.00(+0.00%)
Aug 26, 2019 2.000 2.200 2.000 2.000 1,472 +0.00(+0.00%)
Aug 23, 2019 2.370 2.370 2.000 2.000 2,500 -0.05(-2.44%)
Aug 22, 2019 2.370 2.370 2.050 2.050 1,007 +0.05(+2.50%)
Aug 21, 2019 2.370 2.370 2.000 2.000 4,894 -0.08(-3.85%)
Aug 20, 2019 1.980 2.150 1.970 2.080 1,618 +0.41(+24.55%)
Aug 19, 2019 1.670 1.670 1.670 1.670 136 +0.02(+1.21%)
Aug 16, 2019 1.950 1.950 1.650 1.650 1,600 -0.30(-15.38%)
Aug 15, 2019 1.990 1.990 1.550 1.950 6,348 -0.04(-2.01%)
Aug 14, 2019 2.500 2.500 1.570 1.990 6,541 -0.41(-17.08%)
Aug 13, 2019 2.500 3.490 2.215 2.400 8,994 +0.13(+5.73%)
Aug 12, 2019 2.250 2.270 2.160 2.270 1,237 +0.02(+1.09%)
Aug 09, 2019 2.245 2.245 2.245 2.245 500 -0.00(-0.20%)
Aug 08, 2019 2.230 2.250 2.163 2.250 1,213 +0.12(+5.39%)
Aug 07, 2019 2.240 2.240 1.550 2.135 2,546 -0.12(-5.11%)
Aug 06, 2019 2.250 2.250 2.010 2.250 2,407 -0.06(-2.39%)
Aug 05, 2019 2.360 2.360 2.160 2.305 2,085 -0.15(-6.30%)
Aug 02, 2019 2.500 2.500 2.160 2.460 4,000 -0.09(-3.53%)
Aug 01, 2019 2.650 2.760 2.540 2.550 5,936 -0.07(-2.67%)
Jul 31, 2019 2.650 2.650 2.440 2.620 6,142 +0.04(+1.55%)
Jul 30, 2019 2.640 2.750 2.500 2.580 6,115 +0.00(+0.00%)
Jul 29, 2019 3.000 3.000 2.580 2.580 3,876 -0.48(-15.69%)
Jul 26, 2019 3.200 3.200 2.950 3.060 5,000 -0.12(-3.77%)
Jul 25, 2019 3.020 3.180 3.020 3.180 1,610 +0.15(+5.07%)
Jul 24, 2019 3.070 3.070 3.026 3.026 697 -0.02(-0.77%)
Jul 23, 2019 3.000 3.050 2.995 3.050 1,003 +0.01(+0.33%)
Jul 22, 2019 3.050 3.050 3.030 3.040 2,939 -0.01(-0.33%)
Jul 19, 2019 3.050 3.050 3.050 3.050 300 -0.02(-0.51%)
Jul 18, 2019 3.060 3.100 3.060 3.066 1,320 -0.03(-1.11%)
Jul 17, 2019 3.200 3.410 3.050 3.100 4,353 -0.10(-3.05%)
Jul 16, 2019 3.030 3.349 3.030 3.197 4,010 -0.15(-4.55%)
Jul 15, 2019 3.250 3.620 2.910 3.350 7,626 -0.05(-1.47%)
Jul 12, 2019 3.500 3.587 3.370 3.400 4,600 -0.20(-5.56%)
Jul 11, 2019 3.650 3.650 3.280 3.600 3,560 -0.15(-4.00%)
Jul 10, 2019 3.800 4.400 3.750 3.750 4,922 -0.05(-1.33%)
Jul 09, 2019 3.600 4.000 3.600 3.800 2,150 +0.04(+1.08%)
Jul 08, 2019 4.100 4.390 3.460 3.760 6,742 -0.34(-8.29%)
Jul 05, 2019 4.200 4.500 4.050 4.100 5,300 +0.44(+12.02%)
Jul 03, 2019 4.100 4.100 3.660 3.660 600 -0.04(-1.08%)
Jul 02, 2019 3.881 3.881 3.520 3.700 4,118 -0.20(-5.13%)
Jul 01, 2019 4.000 4.000 3.600 3.900 939 -0.63(-13.91%)
Jun 28, 2019 4.530 4.530 4.530 4.530 200 +0.04(+0.89%)
Jun 27, 2019 4.200 4.490 3.610 4.490 6,660 +0.65(+16.93%)
Jun 26, 2019 3.860 3.860 3.730 3.840 911 -0.31(-7.47%)
Jun 25, 2019 4.250 4.370 4.150 4.150 2,928 -0.21(-4.82%)
Jun 24, 2019 3.850 4.380 3.850 4.360 2,585 +0.51(+13.25%)
Jun 21, 2019 3.710 4.850 3.710 3.850 6,000 -0.57(-12.90%)
Jun 20, 2019 4.490 4.490 3.510 4.420 9,941 -0.43(-8.87%)
Jun 19, 2019 3.100 5.000 3.075 4.850 18,288 +1.75(+56.45%)
Jun 18, 2019 2.210 3.340 2.210 3.100 24,399 +0.80(+34.78%)
Jun 17, 2019 2.970 2.970 2.260 2.300 20,371 -0.66(-22.30%)
Jun 14, 2019 3.639 3.639 2.300 2.960 35,900 -0.73(-19.78%)
Jun 13, 2019 3.800 4.000 3.438 3.690 25,549 -0.25(-6.35%)
Jun 12, 2019 3.960 3.960 3.870 3.940 1,039 -0.01(-0.25%)
Jun 11, 2019 3.970 4.600 3.950 3.950 17,829 -0.02(-0.50%)
Jun 10, 2019 4.600 4.640 3.280 3.970 7,043 -0.73(-15.53%)
Jun 07, 2019 5.000 5.150 3.080 4.700 28,800 -0.30(-6.00%)
Jun 06, 2019 5.550 6.000 4.290 5.000 26,377 -0.62(-11.03%)
Jun 05, 2019 6.750 6.760 5.610 5.620 16,310 -0.68(-10.79%)
Jun 04, 2019 6.570 6.570 6.010 6.300 7,990 -0.05(-0.79%)
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.