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

Origin House (CSE: OH )

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 30, 2019 7.410 7.410 7.410 0 +0.11(+1.51%)
Aug 29, 2019 7.300 7.390 7.100 7.300 88,802 +0.10(+1.39%)
Aug 28, 2019 7.000 7.330 6.780 7.200 230,695 +0.12(+1.69%)
Aug 27, 2019 7.540 7.690 7.020 7.080 205,894 -0.54(-7.09%)
Aug 26, 2019 7.000 7.620 6.730 7.620 272,505 +0.67(+9.64%)
Aug 23, 2019 7.390 7.390 6.910 6.950 88,578 -0.44(-5.95%)
Aug 22, 2019 7.640 7.800 7.190 7.390 199,192 +0.16(+2.21%)
Aug 21, 2019 7.470 7.500 7.110 7.230 97,448 -0.17(-2.30%)
Aug 20, 2019 7.850 8.010 7.310 7.400 112,116 -0.36(-4.64%)
Aug 19, 2019 7.890 7.970 7.550 7.760 163,094 +0.07(+0.91%)
Aug 16, 2019 7.310 7.750 7.310 7.690 137,151 +0.47(+6.51%)
Aug 15, 2019 7.480 7.600 6.960 7.220 225,765 -0.45(-5.87%)
Aug 14, 2019 7.530 7.770 7.390 7.670 304,323 -0.27(-3.40%)
Aug 13, 2019 6.860 7.950 6.860 7.940 175,603 +0.99(+14.24%)
Aug 12, 2019 7.160 7.280 6.840 6.950 106,058 -0.33(-4.53%)
Aug 09, 2019 7.560 7.750 7.210 7.280 128,489 -0.25(-3.32%)
Aug 08, 2019 7.250 7.590 7.130 7.530 123,083 +0.26(+3.58%)
Aug 07, 2019 7.550 7.550 7.150 7.270 154,930 +0.02(+0.28%)
Aug 06, 2019 7.150 7.370 7.120 7.250 216,478 +0.11(+1.54%)
Aug 02, 2019 7.140 7.140 7.140 0 +0.39(+5.78%)
Aug 01, 2019 7.290 7.340 6.750 6.750 171,413 -0.47(-6.51%)
Jul 31, 2019 7.240 7.580 7.180 7.220 400,937 -0.04(-0.55%)
Jul 30, 2019 6.530 7.380 6.400 7.260 429,152 +0.71(+10.84%)
Jul 29, 2019 6.690 6.800 6.460 6.550 294,292 +0.00(+0.00%)
Jul 26, 2019 6.580 6.730 6.500 6.550 227,833 +0.10(+1.55%)
Jul 25, 2019 6.680 6.900 6.430 6.450 383,876 -0.14(-2.12%)
Jul 24, 2019 6.560 6.730 6.500 6.590 199,365 -0.04(-0.60%)
Jul 23, 2019 6.890 6.890 6.560 6.630 227,334 -0.21(-3.07%)
Jul 22, 2019 7.180 7.180 6.620 6.840 267,775 -0.22(-3.12%)
Jul 19, 2019 7.010 7.470 7.010 7.060 298,093 +0.11(+1.58%)
Jul 18, 2019 7.440 7.520 6.930 6.950 528,087 -0.38(-5.18%)
Jul 17, 2019 7.720 7.830 7.330 7.330 471,073 -0.32(-4.18%)
Jul 16, 2019 7.480 7.680 7.410 7.650 155,190 +0.14(+1.86%)
Jul 15, 2019 7.350 7.790 7.320 7.510 316,376 -0.02(-0.27%)
Jul 12, 2019 7.930 8.030 7.320 7.530 426,983 -0.46(-5.76%)
Jul 11, 2019 8.200 8.290 7.690 7.990 252,471 -0.29(-3.50%)
Jul 10, 2019 8.210 8.560 8.210 8.280 240,519 -0.20(-2.36%)
Jul 09, 2019 8.320 8.750 8.250 8.480 150,895 +0.05(+0.59%)
Jul 08, 2019 8.830 8.880 8.300 8.430 245,619 -0.46(-5.17%)
Jul 05, 2019 8.920 9.130 8.770 8.890 162,420 -0.07(-0.78%)
Jul 04, 2019 8.860 8.970 8.790 8.960 57,463 +0.07(+0.79%)
Jul 03, 2019 9.010 9.050 8.670 8.890 161,597 -0.14(-1.55%)
Jul 02, 2019 9.190 9.370 8.840 9.030 292,378 -0.16(-1.74%)
Jun 28, 2019 9.190 9.190 9.190 0 -0.03(-0.33%)
Jun 27, 2019 9.250 9.550 9.030 9.220 481,791 +0.00(+0.00%)
Jun 26, 2019 8.900 9.250 8.860 9.220 242,443 +0.32(+3.60%)
Jun 25, 2019 8.650 9.020 8.540 8.900 307,631 +0.15(+1.71%)
Jun 24, 2019 8.950 9.080 8.500 8.750 367,477 -0.24(-2.67%)
Jun 21, 2019 9.180 9.200 8.840 8.990 285,121 -0.27(-2.92%)
Jun 20, 2019 9.250 9.300 8.750 9.260 417,975 +0.00(+0.00%)
Jun 19, 2019 9.000 9.260 8.590 9.260 420,241 +0.26(+2.89%)
Jun 18, 2019 8.700 9.130 8.510 9.000 618,418 +0.30(+3.45%)
Jun 17, 2019 7.970 8.730 7.890 8.700 536,114 +0.75(+9.43%)
Jun 14, 2019 8.140 8.200 7.600 7.950 517,092 -0.26(-3.17%)
Jun 13, 2019 8.810 8.870 8.170 8.210 420,312 -0.59(-6.70%)
Jun 12, 2019 9.100 9.320 8.580 8.800 467,939 -0.34(-3.72%)
Jun 11, 2019 9.790 10.45 9.030 9.140 1,608,256 -0.66(-6.73%)
Jun 10, 2019 10.30 10.35 9.800 9.800 286,222 -0.40(-3.92%)
Jun 07, 2019 10.35 10.48 10.14 10.20 126,213 -0.05(-0.49%)
Jun 06, 2019 10.71 10.88 10.25 10.25 116,077 -0.35(-3.30%)
Jun 05, 2019 10.42 10.93 10.27 10.60 246,515 +0.35(+3.41%)
Jun 04, 2019 10.25 10.43 9.660 10.25 259,862 +0.10(+0.99%)
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.