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

Dhx Media Varbl Vtg (NQ: DHXM )

N/A UNCHANGED
Last Price Updated: 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, 2018 1.850 1.850 1.850 0 +0.00(+0.06%)
Aug 30, 2018 1.800 1.900 1.800 1.849 25,507 +0.05(+2.72%)
Aug 29, 2018 1.850 1.900 1.800 1.800 137,588 -0.10(-5.26%)
Aug 28, 2018 1.850 1.900 1.800 1.900 38,870 +0.10(+5.56%)
Aug 27, 2018 1.750 2.000 1.750 1.800 25,406 +0.00(+0.00%)
Aug 24, 2018 1.900 1.900 1.700 1.800 36,900 -0.05(-2.70%)
Aug 23, 2018 1.750 2.050 1.750 1.850 295,367 +0.05(+2.78%)
Aug 22, 2018 1.839 1.895 1.750 1.800 37,662 -0.05(-2.70%)
Aug 21, 2018 1.900 1.900 1.822 1.850 7,899 +0.00(+0.00%)
Aug 20, 2018 1.950 1.950 1.800 1.850 31,584 -0.05(-2.63%)
Aug 17, 2018 1.875 1.900 1.851 1.900 6,100 +0.00(+0.00%)
Aug 16, 2018 1.900 1.900 1.895 1.900 9,514 +0.00(+0.00%)
Aug 15, 2018 1.850 1.909 1.850 1.900 8,286 +0.00(+0.00%)
Aug 14, 2018 1.900 1.950 1.854 1.900 30,827 +0.00(+0.00%)
Aug 13, 2018 2.000 2.000 1.850 1.900 75,070 -0.05(-2.56%)
Aug 10, 2018 1.950 2.020 1.900 1.950 15,400 +0.00(+0.00%)
Aug 09, 2018 2.050 2.100 1.950 1.950 25,607 -0.07(-3.70%)
Aug 08, 2018 2.200 2.200 2.008 2.025 29,804 -0.12(-5.81%)
Aug 07, 2018 2.350 2.350 2.050 2.150 54,162 -0.15(-6.52%)
Aug 06, 2018 2.200 2.400 2.189 2.300 9,670 +0.05(+2.22%)
Aug 03, 2018 2.150 2.300 2.150 2.250 8,600 -0.05(-2.17%)
Aug 02, 2018 2.000 2.350 2.000 2.300 46,904 +0.05(+2.22%)
Aug 01, 2018 1.950 2.350 1.950 2.250 44,202 +0.30(+15.38%)
Jul 31, 2018 1.950 2.050 1.940 1.950 21,343 -0.05(-2.50%)
Jul 30, 2018 2.000 2.000 1.950 2.000 7,498 +0.00(+0.00%)
Jul 27, 2018 2.100 2.100 1.950 2.000 35,066 +0.00(+0.00%)
Jul 26, 2018 2.000 2.050 2.000 2.000 10,202 -0.05(-2.44%)
Jul 25, 2018 1.875 2.050 1.850 2.050 52,681 +0.15(+7.89%)
Jul 24, 2018 1.850 2.000 1.801 1.900 432,407 +0.00(+0.00%)
Jul 23, 2018 2.000 2.050 1.750 1.900 74,536 -0.10(-4.87%)
Jul 20, 2018 1.950 2.017 1.868 1.997 15,908 +0.05(+2.43%)
Jul 19, 2018 1.989 1.989 1.889 1.950 19,165 -0.05(-2.50%)
Jul 18, 2018 1.950 2.055 1.900 2.000 95,265 +0.10(+5.26%)
Jul 17, 2018 1.850 1.950 1.760 1.900 58,612 +0.00(+0.00%)
Jul 16, 2018 2.000 2.000 1.850 1.900 22,536 +0.00(+0.00%)
Jul 13, 2018 1.925 1.950 1.855 1.900 74,595 -0.05(-2.56%)
Jul 12, 2018 2.000 2.000 1.925 1.950 20,442 -0.10(-4.88%)
Jul 11, 2018 1.950 2.050 1.950 2.050 10,942 +0.10(+5.13%)
Jul 10, 2018 2.000 2.050 1.950 1.950 5,430 -0.05(-2.50%)
Jul 09, 2018 2.150 2.150 1.950 2.000 20,060 -0.10(-4.76%)
Jul 06, 2018 2.100 2.150 1.950 2.100 37,622 +0.15(+7.69%)
Jul 05, 2018 2.000 2.100 1.950 1.950 51,984 -0.09(-4.42%)
Jul 03, 2018 2.040 2.040 2.040 0 -0.10(-4.65%)
Jul 02, 2018 2.060 2.145 2.055 2.140 3,828 +0.04(+1.89%)
Jun 29, 2018 2.050 2.100 2.000 2.100 11,949 +0.05(+2.44%)
Jun 28, 2018 2.100 2.145 2.000 2.050 32,473 -0.10(-4.65%)
Jun 27, 2018 2.196 2.300 2.105 2.150 410,451 -0.05(-2.27%)
Jun 26, 2018 2.200 2.250 2.150 2.200 17,150 +0.00(+0.00%)
Jun 25, 2018 2.250 2.250 2.200 2.200 17,380 -0.02(-1.12%)
Jun 22, 2018 2.395 2.395 2.150 2.225 36,367 -0.07(-3.07%)
Jun 21, 2018 2.350 2.350 2.250 2.296 2,839 -0.03(-1.27%)
Jun 20, 2018 2.273 2.350 2.250 2.325 69,657 +0.08(+3.33%)
Jun 19, 2018 2.200 2.342 2.150 2.250 28,330 +0.00(+0.00%)
Jun 18, 2018 2.400 2.400 2.250 2.250 30,421 -0.10(-4.26%)
Jun 15, 2018 2.550 2.300 2.350 35,171 -0.20(-7.84%)
Jun 14, 2018 2.500 2.550 2.450 2.550 46,459 +0.05(+2.00%)
Jun 13, 2018 2.750 2.750 2.500 2.500 22,561 +0.00(+0.00%)
Jun 12, 2018 2.508 2.600 2.500 2.500 29,532 +0.00(+0.00%)
Jun 11, 2018 2.501 2.535 2.500 2.500 8,398 -0.05(-1.96%)
Jun 08, 2018 2.800 2.800 2.500 2.550 23,257 +0.05(+2.00%)
Jun 07, 2018 2.500 2.517 2.450 2.500 34,434 +0.00(+0.00%)
Jun 06, 2018 2.550 2.650 2.500 2.500 45,517 -0.10(-3.85%)
Jun 05, 2018 2.700 2.725 2.550 2.600 39,636 -0.10(-3.70%)
Jun 04, 2018 2.650 2.750 2.650 2.700 24,874 +0.05(+1.89%)
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.