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

William Penn Bancorp Inc (NQ: WMPN )

12.06 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 3, 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 31, 2023 12.35 12.35 12.08 12.23 27,734 -0.15(-1.20%)
Aug 30, 2023 12.17 12.41 12.09 12.38 60,077 +0.28(+2.30%)
Aug 29, 2023 11.88 12.13 11.69 12.10 142,913 +0.35(+2.96%)
Aug 28, 2023 12.01 12.30 11.62 11.75 434,137 -0.31(-2.55%)
Aug 25, 2023 11.98 12.16 11.86 12.06 86,233 +0.14(+1.17%)
Aug 24, 2023 11.76 12.03 11.74 11.92 47,692 +0.06(+0.50%)
Aug 23, 2023 11.76 11.91 11.72 11.86 30,979 +0.07(+0.59%)
Aug 22, 2023 11.78 11.88 11.71 11.79 24,178 +0.01(+0.08%)
Aug 21, 2023 12.15 12.26 11.67 11.78 223,107 -0.28(-2.30%)
Aug 18, 2023 11.86 12.09 11.82 12.06 59,152 +0.18(+1.50%)
Aug 17, 2023 11.91 11.95 11.86 11.88 19,845 +0.00(+0.00%)
Aug 16, 2023 11.87 11.94 11.69 11.88 16,832 +0.11(+0.93%)
Aug 15, 2023 12.05 12.16 11.62 11.77 30,758 -0.44(-3.58%)
Aug 14, 2023 12.51 12.60 12.08 12.21 282,201 -0.15(-1.20%)
Aug 11, 2023 11.81 12.51 11.81 12.36 175,173 +0.60(+5.06%)
Aug 10, 2023 11.45 11.84 11.45 11.76 71,481 +0.27(+2.33%)
Aug 09, 2023 10.92 11.57 10.92 11.50 68,108 +0.13(+1.14%)
Aug 08, 2023 11.12 11.37 11.02 11.37 26,118 -0.04(-0.35%)
Aug 07, 2023 11.02 11.43 10.92 11.41 40,884 +0.49(+4.45%)
Aug 04, 2023 10.95 11.31 10.92 10.92 44,252 -0.16(-1.43%)
Aug 03, 2023 11.20 11.46 11.05 11.08 244,960 -0.08(-0.71%)
Aug 02, 2023 10.95 11.19 10.93 11.16 37,722 +0.37(+3.40%)
Aug 01, 2023 10.97 10.97 10.79 10.79 9,926 -0.10(-0.91%)
Jul 31, 2023 10.75 10.89 10.75 10.89 5,514 +0.03(+0.27%)
Jul 28, 2023 10.83 10.89 10.81 10.86 5,867 +0.15(+1.39%)
Jul 27, 2023 10.86 10.93 10.71 10.71 7,024 -0.12(-1.10%)
Jul 26, 2023 10.73 10.85 10.69 10.83 9,263 +0.22(+2.05%)
Jul 25, 2023 10.71 10.77 10.61 10.61 8,369 -0.15(-1.38%)
Jul 24, 2023 10.60 10.83 10.59 10.76 129,552 +0.28(+2.64%)
Jul 21, 2023 10.54 10.88 10.48 10.48 17,577 -0.06(-0.56%)
Jul 20, 2023 10.48 10.58 10.44 10.54 19,858 +0.21(+2.01%)
Jul 19, 2023 10.19 10.39 10.19 10.33 11,152 -0.11(-1.04%)
Jul 18, 2023 10.15 10.44 10.10 10.44 42,086 +0.30(+2.93%)
Jul 17, 2023 9.988 10.15 9.979 10.15 12,008 +0.24(+2.40%)
Jul 14, 2023 9.988 10.03 9.909 9.909 6,985 +0.01(+0.10%)
Jul 13, 2023 9.949 10.05 9.830 9.899 14,368 +0.02(+0.20%)
Jul 12, 2023 9.860 10.04 9.785 9.880 32,588 +0.10(+1.01%)
Jul 11, 2023 10.01 10.01 9.751 9.781 40,041 -0.23(-2.27%)
Jul 10, 2023 10.02 10.14 10.01 10.01 3,701 +0.07(+0.70%)
Jul 07, 2023 9.939 9.998 9.889 9.939 9,429 -0.11(-1.08%)
Jul 06, 2023 10.14 10.15 9.924 10.05 15,931 -0.07(-0.68%)
Jul 05, 2023 9.939 10.13 9.840 10.12 23,181 +0.16(+1.59%)
Jul 03, 2023 9.959 9.959 9.959 9.959 341 -0.09(-0.89%)
Jun 30, 2023 10.09 10.15 9.934 10.05 5,933 +0.11(+1.10%)
Jun 29, 2023 10.14 10.18 9.939 9.939 13,433 -0.01(-0.10%)
Jun 28, 2023 9.949 9.949 9.949 9.949 889 -0.18(-1.76%)
Jun 27, 2023 10.09 10.18 9.949 10.13 29,464 +0.08(+0.79%)
Jun 26, 2023 10.10 10.10 9.850 10.05 11,570 +0.22(+2.22%)
Jun 23, 2023 9.949 10.09 9.830 9.830 56,438 -0.13(-1.29%)
Jun 22, 2023 9.899 9.959 9.820 9.959 80,914 +0.00(+0.00%)
Jun 21, 2023 9.820 9.959 9.800 9.959 8,659 +0.06(+0.60%)
Jun 20, 2023 9.998 10.11 9.563 9.899 17,168 -0.20(-1.96%)
Jun 16, 2023 9.751 10.11 9.751 10.10 81,097 +0.25(+2.51%)
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.