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

Ten Sixty Four Ltd (OP: MDSMF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 30, 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 (%)
Sep 30, 2010 4.790 4.790 4.580 4.750 13,900 -0.01(-0.21%)
Sep 29, 2010 4.693 4.900 4.693 4.760 24,650 +0.19(+4.18%)
Sep 28, 2010 4.560 4.569 4.551 4.569 2,500 +0.02(+0.42%)
Sep 27, 2010 4.545 4.551 4.542 4.550 19,100 +0.08(+1.85%)
Sep 23, 2010 4.467 4.467 4.467 0 -0.03(-0.73%)
Sep 22, 2010 4.470 4.500 4.464 4.500 850 +0.11(+2.59%)
Sep 21, 2010 4.440 4.440 4.385 4.387 6,500 -0.14(-2.99%)
Sep 20, 2010 4.517 4.522 4.517 4.522 1,200 +0.06(+1.35%)
Sep 17, 2010 4.481 4.481 4.462 4.462 5,000 -0.05(-1.17%)
Sep 15, 2010 4.515 4.524 4.514 4.514 1,700 +0.04(+0.99%)
Sep 14, 2010 4.231 4.470 4.231 4.470 6,000 +0.34(+8.13%)
Sep 13, 2010 4.190 4.190 4.134 4.134 1,800 +0.98(+31.24%)
Sep 10, 2010 4.220 4.220 3.150 3.150 1,500 -1.04(-24.82%)
Sep 09, 2010 4.155 4.190 4.155 4.190 6,750 +0.09(+2.18%)
Sep 08, 2010 4.091 4.150 4.074 4.101 1,900 +0.11(+2.65%)
Sep 03, 2010 3.995 3.995 3.995 0 +0.10(+2.48%)
Sep 02, 2010 3.898 3.898 3.898 3.898 500 -0.07(-1.68%)
Sep 01, 2010 3.965 3.965 3.965 3.965 200 +0.37(+10.30%)
Aug 31, 2010 3.595 3.595 3.595 3.595 1,000 -0.01(-0.14%)
Aug 30, 2010 3.610 3.626 3.600 3.600 11,900 +0.08(+2.14%)
Aug 27, 2010 3.525 3.525 3.525 3.525 1,000 +0.02(+0.71%)
Aug 26, 2010 3.500 3.500 3.500 3.500 1,500 +0.00(+0.00%)
Aug 25, 2010 3.500 3.500 3.500 3.500 500 -0.05(-1.41%)
Aug 24, 2010 3.550 3.550 3.550 3.550 2,300 -0.01(-0.35%)
Aug 23, 2010 3.450 3.563 3.450 3.563 3,600 +0.16(+4.78%)
Aug 20, 2010 3.400 3.400 3.400 3.400 600 -0.24(-6.69%)
Aug 19, 2010 3.644 3.644 3.644 3.644 7,500 -0.00(-0.05%)
Aug 18, 2010 3.649 3.649 3.620 3.646 21,300 -0.01(-0.16%)
Aug 17, 2010 3.652 3.652 3.652 3.652 500 +0.31(+9.27%)
Aug 12, 2010 3.342 3.342 3.342 0 +0.00(+0.14%)
Aug 11, 2010 3.332 3.400 3.261 3.337 5,373 -0.15(-4.17%)
Aug 10, 2010 3.465 3.500 3.400 3.482 25,900 -0.05(-1.52%)
Aug 09, 2010 3.563 3.563 3.535 3.536 15,500 -0.03(-0.98%)
Aug 06, 2010 3.599 3.611 3.571 3.571 16,000 -0.03(-0.81%)
Aug 04, 2010 3.600 3.600 3.600 0 -0.09(-2.50%)
Aug 03, 2010 3.692 3.692 3.692 3.692 2,000 -0.01(-0.21%)
Aug 02, 2010 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Jul 30, 2010 3.700 3.700 3.700 3.700 1,000 +0.21(+6.05%)
Jul 28, 2010 3.489 3.489 3.489 0 -0.03(-0.99%)
Jul 27, 2010 3.501 3.524 3.501 3.524 790 +0.05(+1.44%)
Jul 26, 2010 3.474 3.474 3.474 3.474 650 -0.20(-5.55%)
Jul 22, 2010 3.678 3.678 3.678 0 +0.23(+6.61%)
Jul 21, 2010 3.458 3.458 3.450 3.450 24,200 -0.01(-0.18%)
Jul 20, 2010 3.348 3.456 3.348 3.456 4,100 +0.13(+3.90%)
Jul 19, 2010 3.450 3.450 3.326 3.326 2,500 -0.17(-4.78%)
Jul 16, 2010 3.450 3.494 3.450 3.494 1,200 -0.13(-3.52%)
Jul 14, 2010 3.621 3.621 3.621 3.621 0 +0.10(+2.82%)
Jul 13, 2010 3.550 3.550 3.522 3.522 2,100 -0.08(-2.18%)
Jul 12, 2010 3.450 3.600 3.450 3.600 4,700 +0.09(+2.45%)
Jul 09, 2010 3.540 3.550 3.514 3.514 1,600 +0.06(+1.70%)
Jul 08, 2010 3.372 3.455 3.372 3.455 2,000 +0.18(+5.44%)
Jul 07, 2010 3.250 3.300 3.250 3.277 5,000 +0.08(+2.53%)
Jul 02, 2010 3.196 3.196 3.196 0 -0.25(-7.36%)
Jul 01, 2010 3.450 3.450 3.450 3.450 1,550 +0.10(+2.99%)
Jun 30, 2010 3.457 3.457 3.350 3.350 3,920 -0.14(-4.06%)
Jun 29, 2010 3.573 3.573 3.491 3.492 3,250 -0.32(-8.35%)
Jun 25, 2010 3.810 3.810 3.810 3.810 500 -0.01(-0.27%)
Jun 24, 2010 3.820 3.840 3.820 3.820 9,500 -0.22(-5.41%)
Jun 21, 2010 4.038 4.038 4.038 0 +0.04(+1.00%)
Jun 18, 2010 3.959 3.998 3.959 3.998 1,200 +0.27(+7.18%)
Jun 16, 2010 3.731 3.731 3.731 0 -0.05(-1.31%)
Jun 14, 2010 3.780 3.780 3.780 2,500 +0.09(+2.54%)
Jun 11, 2010 3.700 3.700 3.659 3.686 1,400 -0.07(-1.76%)
Jun 09, 2010 3.752 3.752 3.752 3.752 0 +0.00(+0.06%)
Jun 07, 2010 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Jun 04, 2010 3.720 3.845 3.720 3.800 4,640 -0.18(-4.42%)
Jun 03, 2010 3.947 3.976 3.947 3.976 1,700 +0.20(+5.19%)
Jun 02, 2010 3.899 3.899 3.780 3.780 2,620 -0.12(-3.20%)
Jun 01, 2010 3.904 4.006 3.904 3.905 4,100 +0.00(+0.12%)
May 27, 2010 3.900 3.900 3.900 3.900 0 +0.15(+3.89%)
May 26, 2010 3.831 3.880 3.754 3.754 10,700 +0.08(+2.27%)
May 25, 2010 3.585 3.671 3.500 3.671 2,800 +0.04(+1.12%)
May 21, 2010 3.630 3.630 3.630 0 +0.17(+5.05%)
May 20, 2010 3.455 3.455 3.455 3.455 4,600 -0.38(-9.79%)
May 19, 2010 3.877 3.900 3.830 3.830 4,500 -0.35(-8.35%)
May 18, 2010 4.212 4.212 4.179 4.179 1,300 -0.08(-1.97%)
May 13, 2010 4.263 4.263 4.263 3,155 -0.04(-0.85%)
May 12, 2010 4.300 4.300 4.300 4.300 1,300 +0.00(+0.01%)
May 11, 2010 4.300 4.300 4.300 4.300 5,000 +0.27(+6.59%)
May 10, 2010 4.034 4.034 4.034 4.034 100 -0.02(-0.60%)
May 06, 2010 4.058 4.058 4.058 4.058 0 +0.00(+0.11%)
May 05, 2010 4.053 4.053 4.053 4.053 1,100 -0.10(-2.33%)
May 04, 2010 4.271 4.271 4.000 4.150 14,200 -0.14(-3.26%)
May 03, 2010 4.290 4.290 4.290 4.290 1,210 -0.26(-5.71%)
Apr 30, 2010 4.450 4.550 4.450 4.550 12,300 +0.15(+3.41%)
Apr 29, 2010 4.400 4.400 4.400 4.400 5,000 +0.00(+0.00%)
Apr 27, 2010 4.400 4.400 4.400 4.400 0 +0.10(+2.33%)
Apr 26, 2010 4.300 4.300 4.300 4.300 400 -0.03(-0.69%)
Apr 22, 2010 4.330 4.330 4.330 4.330 0 +0.08(+1.88%)
Apr 20, 2010 4.250 4.250 4.250 4.250 0 +0.15(+3.66%)
Apr 19, 2010 4.100 4.100 4.100 4.100 1,000 -0.10(-2.38%)
Apr 16, 2010 4.290 4.290 4.200 4.200 5,900 -0.24(-5.35%)
Apr 15, 2010 4.450 4.500 4.350 4.438 4,890 +0.34(+8.35%)
Apr 14, 2010 4.096 4.096 4.096 4.096 2,000 +0.17(+4.42%)
Apr 13, 2010 3.922 3.922 3.922 3.922 1,200 -0.01(-0.20%)
Apr 12, 2010 3.950 3.950 3.930 3.930 6,000 -0.01(-0.20%)
Apr 09, 2010 3.934 3.938 3.934 3.938 11,698 -0.00(-0.05%)
Apr 08, 2010 3.923 3.940 3.923 3.940 4,000 +0.04(+1.03%)
Apr 07, 2010 3.678 3.900 3.678 3.900 1,675 +0.20(+5.41%)
Apr 06, 2010 3.750 3.750 3.700 3.700 11,800 +0.12(+3.50%)
Apr 05, 2010 3.575 3.575 3.575 3.575 500 +0.03(+0.70%)
Mar 31, 2010 3.550 3.550 3.550 0 +0.11(+3.07%)
Mar 30, 2010 3.436 3.550 3.436 3.444 3,700 -0.11(-2.98%)
Mar 29, 2010 3.550 3.550 3.550 3.550 2,000 -0.01(-0.28%)
Mar 24, 2010 3.560 3.560 3.560 3.560 0 -0.09(-2.47%)
Mar 19, 2010 3.650 3.650 3.650 3.650 0 +0.05(+1.39%)
Mar 18, 2010 3.680 3.680 3.470 3.600 2,450 +0.12(+3.49%)
Mar 17, 2010 3.530 3.530 3.470 3.479 2,100 +0.03(+0.83%)
Mar 16, 2010 3.450 3.450 3.450 3.450 200 -0.08(-2.27%)
Mar 15, 2010 3.450 3.530 3.450 3.530 12,600 -0.17(-4.59%)
Mar 12, 2010 3.700 3.700 3.700 3.700 200 +0.08(+2.21%)
Mar 10, 2010 3.620 3.620 3.620 3.620 0 +0.05(+1.40%)
Mar 09, 2010 3.650 3.650 3.570 3.570 4,800 -0.11(-2.99%)
Mar 08, 2010 3.640 3.700 3.640 3.680 2,800 +0.07(+1.94%)
Mar 05, 2010 3.650 3.650 3.610 3.610 2,200 +0.01(+0.28%)
Mar 04, 2010 3.610 3.610 3.600 3.600 1,100 +0.24(+7.14%)
Mar 01, 2010 3.360 3.360 3.360 0 +0.02(+0.60%)
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.