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, 2011 6.880 6.880 6.400 6.400 1,350 -0.11(-1.69%)
Sep 29, 2011 6.850 6.750 6.510 6.510 700 -0.39(-5.65%)
Sep 28, 2011 6.970 6.970 6.900 6.900 1,540 -0.75(-9.80%)
Sep 27, 2011 7.350 7.650 7.150 7.650 6,885 +1.42(+22.79%)
Sep 26, 2011 6.120 6.800 6.120 6.230 13,106 -1.11(-15.12%)
Sep 23, 2011 7.550 7.560 7.300 7.340 15,965 -0.64(-8.02%)
Sep 22, 2011 8.100 8.100 7.810 7.980 7,440 -0.62(-7.21%)
Sep 21, 2011 8.170 8.600 8.170 8.600 235 +0.30(+3.61%)
Sep 19, 2011 8.300 8.300 8.300 0 +0.30(+3.75%)
Sep 16, 2011 8.430 8.450 8.000 8.000 31,494 -0.22(-2.68%)
Sep 15, 2011 8.220 8.220 8.170 8.220 36,200 +0.05(+0.61%)
Sep 14, 2011 8.420 8.420 8.170 8.170 27,031 -0.38(-4.44%)
Sep 13, 2011 8.310 8.550 8.150 8.550 76,625 +0.07(+0.83%)
Sep 12, 2011 8.580 8.580 8.480 8.480 3,700 -0.19(-2.19%)
Sep 09, 2011 8.850 9.000 8.630 8.670 2,165 +0.03(+0.35%)
Sep 07, 2011 8.640 8.640 8.640 8.640 0 -0.09(-1.03%)
Sep 06, 2011 8.740 8.740 8.420 8.730 9,456 +0.14(+1.63%)
Sep 02, 2011 8.150 8.640 8.150 8.590 18,300 +0.24(+2.87%)
Sep 01, 2011 8.560 8.590 8.290 8.350 37,600 -0.42(-4.79%)
Aug 31, 2011 8.460 8.770 8.460 8.770 3,025 +0.86(+10.87%)
Aug 30, 2011 7.850 7.910 7.850 7.910 300 -0.09(-1.12%)
Aug 29, 2011 8.000 8.000 8.000 8.000 2,475 +0.45(+5.96%)
Aug 25, 2011 7.550 7.550 7.550 0 -0.08(-1.05%)
Aug 24, 2011 7.930 8.450 7.630 7.630 1,400 -0.42(-5.22%)
Aug 23, 2011 8.050 8.370 8.050 8.050 3,155 +0.05(+0.63%)
Aug 22, 2011 7.600 8.000 7.600 8.000 10,854 +0.58(+7.82%)
Aug 19, 2011 7.420 7.420 7.420 7.420 550 -0.35(-4.50%)
Aug 18, 2011 7.450 7.770 7.450 7.770 1,600 -0.01(-0.13%)
Aug 17, 2011 7.780 7.780 7.780 7.780 1,000 +0.32(+4.29%)
Aug 15, 2011 7.460 7.460 7.460 0 +0.15(+2.05%)
Aug 11, 2011 7.310 7.310 7.310 0 +0.26(+3.69%)
Aug 09, 2011 7.050 7.050 7.050 7.050 0 +0.30(+4.44%)
Aug 08, 2011 6.900 6.900 6.750 6.750 7,682 -0.46(-6.38%)
Aug 05, 2011 7.300 7.570 7.210 7.210 14,050 -0.29(-3.87%)
Aug 04, 2011 7.500 7.500 7.500 7.500 2,095 -0.29(-3.72%)
Aug 03, 2011 7.790 7.790 7.790 7.790 200 -0.09(-1.14%)
Aug 02, 2011 7.920 8.000 7.880 7.880 1,197 -0.12(-1.50%)
Aug 01, 2011 8.000 8.000 8.000 8.000 100 +0.40(+5.26%)
Jul 29, 2011 7.840 7.840 7.400 7.600 4,900 -0.15(-1.94%)
Jul 28, 2011 7.930 7.930 7.750 7.750 1,200 -0.49(-5.95%)
Jul 27, 2011 8.490 8.490 8.240 8.240 4,050 +0.07(+0.86%)
Jul 26, 2011 8.190 8.190 8.160 8.170 1,025 -0.18(-2.16%)
Jul 25, 2011 8.060 8.350 8.060 8.350 2,950 +0.35(+4.37%)
Jul 22, 2011 8.300 8.300 8.000 8.000 6,315 +0.08(+1.01%)
Jul 21, 2011 8.500 8.500 7.890 7.920 900 +0.04(+0.51%)
Jul 20, 2011 7.880 7.880 7.880 7.880 4,020 +0.08(+1.03%)
Jul 19, 2011 7.760 7.810 7.760 7.800 2,400 +0.20(+2.63%)
Jul 18, 2011 7.600 7.600 7.600 7.600 4,100 -0.15(-1.94%)
Jul 15, 2011 7.750 7.750 7.750 7.750 7,000 +0.25(+3.33%)
Jul 14, 2011 7.500 7.700 7.500 7.500 4,272 -0.10(-1.32%)
Jul 13, 2011 7.600 7.600 7.600 7.600 2,500 +0.25(+3.40%)
Jul 12, 2011 7.180 7.350 7.180 7.350 925 -0.05(-0.68%)
Jul 11, 2011 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
Jul 08, 2011 7.710 7.710 7.400 7.400 5,700 -0.15(-1.99%)
Jul 07, 2011 7.550 7.550 7.550 7.550 3,000 +0.61(+8.79%)
Jul 06, 2011 6.940 6.940 6.900 6.940 2,450 +0.34(+5.15%)
Jul 05, 2011 6.600 6.600 6.600 6.600 5,715 -0.35(-5.04%)
Jun 30, 2011 6.950 6.950 6.950 0 +0.30(+4.51%)
Jun 28, 2011 6.650 6.650 6.650 0 -0.05(-0.75%)
Jun 27, 2011 6.700 6.700 6.700 6.700 300 -0.05(-0.74%)
Jun 24, 2011 6.550 7.000 6.750 6.750 6,150 +0.09(+1.35%)
Jun 23, 2011 7.000 7.000 6.660 6.660 900 -0.74(-10.00%)
Jun 22, 2011 7.400 7.400 7.400 7.400 1,500 +0.00(+0.00%)
Jun 21, 2011 7.400 7.500 7.400 7.400 5,921 +0.30(+4.23%)
Jun 20, 2011 7.100 7.100 7.100 7.100 11,750 -0.40(-5.33%)
Jun 17, 2011 7.500 7.500 7.500 7.500 300 -0.11(-1.46%)
Jun 16, 2011 7.560 7.621 7.560 7.611 1,800 -0.45(-5.64%)
Jun 15, 2011 8.066 8.066 8.066 8.066 500 -0.11(-1.39%)
Jun 14, 2011 8.123 8.179 8.113 8.179 2,300 +0.15(+1.87%)
Jun 13, 2011 8.000 8.065 7.987 8.029 9,500 -0.06(-0.79%)
Jun 10, 2011 8.230 8.247 8.093 8.093 4,100 -0.45(-5.28%)
Jun 09, 2011 8.700 8.700 8.504 8.543 2,735 -0.02(-0.25%)
Jun 08, 2011 8.590 8.590 8.565 8.565 400 +0.07(+0.86%)
Jun 06, 2011 8.492 8.492 8.492 0 -0.09(-1.00%)
Jun 03, 2011 8.577 8.577 8.577 8.577 600 +0.33(+4.04%)
May 24, 2011 8.237 8.244 8.237 8.244 1,900 +0.04(+0.54%)
May 23, 2011 8.200 8.200 8.200 8.200 500 -0.17(-2.08%)
May 20, 2011 8.374 8.374 8.374 8.374 1,000 -0.10(-1.22%)
May 19, 2011 8.477 8.477 8.477 8.477 200 +0.34(+4.19%)
May 18, 2011 8.106 8.136 8.106 8.136 200 +0.25(+3.14%)
May 17, 2011 7.888 7.888 7.888 7.888 1,000 -0.25(-3.03%)
May 16, 2011 8.044 8.135 8.010 8.135 2,800 +0.09(+1.15%)
May 13, 2011 8.281 8.281 7.995 8.043 7,500 -0.43(-5.12%)
May 12, 2011 8.499 8.499 8.340 8.476 1,200 -0.04(-0.49%)
May 11, 2011 8.597 8.597 8.518 8.518 3,300 -0.04(-0.48%)
May 10, 2011 8.560 8.560 8.560 8.560 200 +0.15(+1.83%)
May 09, 2011 8.392 8.650 8.360 8.406 5,200 +0.04(+0.46%)
May 06, 2011 8.362 8.367 8.362 8.367 500 +0.00(+0.03%)
May 05, 2011 8.499 8.499 8.360 8.365 3,125 +0.02(+0.19%)
May 04, 2011 8.538 8.538 8.309 8.349 5,200 -0.15(-1.77%)
May 03, 2011 8.562 8.562 8.500 8.500 1,640 -0.18(-2.03%)
May 02, 2011 8.670 8.677 8.670 8.677 1,175 -0.22(-2.51%)
Apr 28, 2011 8.899 8.899 8.899 8.899 0 +0.29(+3.37%)
Apr 27, 2011 8.610 8.610 8.610 8.610 500 -0.02(-0.19%)
Apr 26, 2011 8.718 8.727 8.626 8.626 13,950 +0.03(+0.30%)
Apr 25, 2011 8.743 8.743 8.600 8.600 300 -0.20(-2.24%)
Apr 21, 2011 8.600 8.835 8.600 8.797 7,675 +0.59(+7.14%)
Apr 20, 2011 8.341 8.341 8.200 8.211 6,130 -0.27(-3.15%)
Apr 19, 2011 8.090 8.478 8.000 8.478 10,475 +0.19(+2.29%)
Apr 18, 2011 8.289 8.289 8.289 8.289 3,000 +0.04(+0.46%)
Apr 15, 2011 8.270 8.277 8.251 8.251 1,550 +0.02(+0.21%)
Apr 14, 2011 8.233 8.233 8.233 8.233 1,200 +0.18(+2.28%)
Apr 13, 2011 8.170 8.177 8.050 8.050 6,900 -0.26(-3.13%)
Apr 12, 2011 8.361 8.391 8.123 8.310 2,600 -0.17(-2.06%)
Apr 11, 2011 8.490 8.503 8.485 8.485 750 -0.01(-0.16%)
Apr 08, 2011 8.539 8.600 8.457 8.498 8,700 +0.28(+3.42%)
Apr 07, 2011 8.158 8.238 8.130 8.217 6,850 +0.52(+6.78%)
Apr 06, 2011 7.734 7.734 7.696 7.696 300 +0.09(+1.14%)
Apr 05, 2011 7.580 7.700 7.544 7.609 14,900 +0.26(+3.48%)
Apr 04, 2011 7.362 7.362 7.354 7.354 4,300 +0.10(+1.42%)
Mar 31, 2011 7.250 7.250 7.250 7.250 0 +0.05(+0.66%)
Mar 30, 2011 7.203 7.203 7.203 7.203 4,200 +0.03(+0.39%)
Mar 29, 2011 7.175 7.175 7.175 7.175 200 -0.08(-1.07%)
Mar 28, 2011 7.246 7.324 7.246 7.253 1,600 -0.04(-0.57%)
Mar 25, 2011 7.315 7.315 7.294 7.294 3,000 +0.02(+0.21%)
Mar 24, 2011 7.254 7.422 7.254 7.279 14,900 +0.07(+0.93%)
Mar 23, 2011 7.143 7.213 7.143 7.212 2,500 +0.00(+0.01%)
Mar 22, 2011 7.271 7.271 7.091 7.212 6,100 +0.03(+0.37%)
Mar 21, 2011 7.186 7.186 7.185 7.185 14,200 +0.45(+6.61%)
Mar 18, 2011 6.648 6.740 6.647 6.740 1,700 +0.23(+3.61%)
Mar 17, 2011 6.474 6.750 6.381 6.505 2,600 +0.18(+2.78%)
Mar 16, 2011 6.015 6.329 6.015 6.329 1,400 +0.33(+5.48%)
Mar 15, 2011 6.072 6.410 6.000 6.000 16,100 -0.50(-7.76%)
Mar 14, 2011 6.501 6.505 6.306 6.505 5,200 +0.05(+0.83%)
Mar 11, 2011 6.399 6.520 6.353 6.451 7,730 -0.31(-4.57%)
Mar 10, 2011 6.714 6.760 6.481 6.760 6,450 -0.44(-6.12%)
Mar 09, 2011 7.060 7.201 7.060 7.201 2,300 -0.18(-2.41%)
Mar 08, 2011 7.290 7.379 7.290 7.379 1,700 +0.10(+1.36%)
Mar 07, 2011 7.261 7.375 7.242 7.280 8,200 +0.05(+0.66%)
Mar 04, 2011 7.356 7.450 7.232 7.232 22,250 +0.16(+2.21%)
Mar 03, 2011 7.147 7.147 7.033 7.076 2,500 -0.01(-0.09%)
Mar 02, 2011 7.189 7.250 7.083 7.083 5,344 +0.06(+0.83%)
Mar 01, 2011 7.250 7.250 7.024 7.024 2,400 -0.24(-3.25%)
Feb 28, 2011 7.248 7.303 7.077 7.260 2,603 +0.07(+1.02%)
Feb 25, 2011 7.186 7.186 7.186 7.186 100 +0.20(+2.91%)
Feb 24, 2011 7.153 7.153 6.912 6.983 16,300 -0.17(-2.34%)
Feb 23, 2011 7.163 7.163 7.150 7.150 300 +0.09(+1.21%)
Feb 22, 2011 7.564 7.564 7.064 7.064 1,900 -0.44(-5.81%)
Feb 18, 2011 7.363 7.516 7.322 7.500 3,800 +0.18(+2.41%)
Feb 17, 2011 7.276 7.325 7.250 7.323 2,300 +0.29(+4.11%)
Feb 16, 2011 7.064 7.064 7.035 7.035 3,800 +0.04(+0.56%)
Feb 15, 2011 7.083 7.083 6.987 6.995 5,200 -0.03(-0.49%)
Feb 14, 2011 7.050 7.050 6.998 7.030 12,103 +0.47(+7.23%)
Feb 11, 2011 6.853 6.859 6.556 6.556 6,900 -0.43(-6.11%)
Feb 10, 2011 6.900 6.982 6.900 6.982 2,000 -0.20(-2.80%)
Feb 09, 2011 7.258 7.258 7.183 7.183 400 +0.06(+0.81%)
Feb 08, 2011 7.234 7.234 7.072 7.126 5,200 -0.22(-3.01%)
Feb 07, 2011 7.447 7.447 7.332 7.347 2,300 -0.06(-0.80%)
Feb 04, 2011 7.304 7.461 7.304 7.406 8,300 +0.32(+4.48%)
Feb 03, 2011 7.015 7.088 7.015 7.088 3,300 +0.04(+0.58%)
Feb 02, 2011 7.037 7.048 7.037 7.048 1,500 +0.31(+4.52%)
Feb 01, 2011 6.742 6.742 6.742 6.742 500 +0.16(+2.44%)
Jan 31, 2011 6.613 6.613 6.582 6.582 1,000 +0.02(+0.31%)
Jan 28, 2011 6.641 6.680 6.559 6.562 6,757 -0.36(-5.22%)
Jan 26, 2011 6.923 6.923 6.923 0 +0.37(+5.65%)
Jan 25, 2011 6.785 6.785 6.553 6.553 19,900 -0.51(-7.26%)
Jan 24, 2011 6.929 7.250 6.881 7.066 5,400 +0.04(+0.54%)
Jan 21, 2011 7.200 7.200 7.029 7.029 1,000 -0.32(-4.40%)
Jan 20, 2011 7.422 7.422 7.350 7.352 5,900 -0.05(-0.65%)
Jan 19, 2011 7.745 7.745 7.400 7.400 2,700 +0.05(+0.65%)
Jan 18, 2011 7.404 7.451 7.352 7.352 3,300 +0.07(+0.91%)
Jan 14, 2011 7.444 7.444 7.210 7.286 11,000 -0.22(-2.89%)
Jan 13, 2011 7.529 7.532 7.503 7.503 1,200 +0.27(+3.77%)
Jan 12, 2011 7.173 7.282 7.080 7.230 32,750 +0.31(+4.48%)
Jan 11, 2011 6.846 6.920 6.830 6.920 15,800 +0.26(+3.85%)
Jan 10, 2011 6.639 6.753 6.483 6.663 15,500 +0.00(+0.04%)
Jan 07, 2011 6.665 6.900 6.638 6.661 21,250 +0.31(+4.91%)
Jan 06, 2011 6.402 6.484 6.349 6.349 9,800 -0.06(-0.87%)
Jan 05, 2011 6.585 6.585 6.380 6.405 27,990 -0.18(-2.73%)
Jan 04, 2011 6.664 6.664 6.345 6.585 11,104 -0.22(-3.17%)
Jan 03, 2011 6.510 6.800 6.510 6.800 420 +0.20(+3.03%)
Dec 31, 2010 6.600 6.600 6.600 6.600 300 +0.01(+0.12%)
Dec 30, 2010 6.444 6.592 6.444 6.592 1,300 +0.05(+0.83%)
Dec 29, 2010 6.538 6.538 6.538 6.538 100 +0.03(+0.42%)
Dec 28, 2010 6.510 6.510 6.510 6.510 280 +0.20(+3.16%)
Dec 23, 2010 6.311 6.311 6.311 0 -0.05(-0.85%)
Dec 22, 2010 6.365 6.365 6.365 6.365 1,500 -0.06(-0.86%)
Dec 21, 2010 6.420 6.420 6.346 6.420 2,110 +0.09(+1.36%)
Dec 20, 2010 6.300 6.334 6.300 6.334 1,100 +0.05(+0.74%)
Dec 17, 2010 6.270 6.287 6.270 6.287 2,000 +0.02(+0.26%)
Dec 16, 2010 6.330 6.351 6.271 6.271 1,400 -0.36(-5.47%)
Dec 15, 2010 6.681 6.681 6.542 6.634 7,200 +0.19(+3.02%)
Dec 13, 2010 6.463 6.500 6.383 6.440 9,940 +0.10(+1.52%)
Dec 10, 2010 6.400 6.400 6.224 6.343 11,800 -0.08(-1.21%)
Dec 09, 2010 6.410 6.420 6.410 6.420 705 -0.05(-0.83%)
Dec 08, 2010 6.548 6.600 6.474 6.474 48,900 -0.08(-1.21%)
Dec 07, 2010 6.603 6.614 6.489 6.553 4,100 -0.08(-1.15%)
Dec 06, 2010 6.639 6.700 6.629 6.629 4,330 -0.01(-0.21%)
Dec 03, 2010 6.644 6.676 6.400 6.644 12,852 +0.02(+0.34%)
Dec 02, 2010 6.572 6.644 6.560 6.621 3,300 +0.33(+5.26%)
Dec 01, 2010 6.223 6.300 6.223 6.290 10,300 +0.11(+1.78%)
Nov 30, 2010 6.180 6.180 6.180 6.180 3,052 +0.17(+2.79%)
Nov 29, 2010 6.124 6.124 6.000 6.012 3,600 -0.13(-2.13%)
Nov 26, 2010 6.269 6.269 6.143 6.143 800 -0.23(-3.65%)
Nov 24, 2010 6.473 6.375 6.375 6.375 2,800 -0.17(-2.59%)
Nov 23, 2010 6.631 6.631 6.452 6.545 4,726 -0.08(-1.27%)
Nov 22, 2010 6.500 6.629 6.500 6.629 2,676 +0.25(+3.90%)
Nov 18, 2010 6.380 6.380 6.380 6.380 0 +0.32(+5.27%)
Nov 17, 2010 5.973 6.061 5.973 6.061 500 -0.06(-0.91%)
Nov 16, 2010 6.260 6.260 6.116 6.116 19,669 -0.25(-3.99%)
Nov 15, 2010 6.370 6.370 6.370 6.370 500 -0.07(-1.13%)
Nov 12, 2010 6.562 6.617 6.442 6.442 1,740 -0.02(-0.36%)
Nov 11, 2010 6.415 6.466 6.415 6.466 200 +0.21(+3.39%)
Nov 10, 2010 5.546 6.295 5.546 6.254 50,600 -0.08(-1.32%)
Nov 09, 2010 6.582 6.750 6.315 6.337 43,600 +0.44(+7.41%)
Nov 08, 2010 5.972 6.029 5.900 5.900 750 -0.06(-0.98%)
Nov 05, 2010 5.998 5.998 5.917 5.958 6,900 +0.11(+1.85%)
Nov 04, 2010 5.500 5.850 5.500 5.850 2,465 +0.25(+4.46%)
Nov 03, 2010 5.534 5.600 5.534 5.600 1,100 +0.07(+1.27%)
Nov 02, 2010 5.556 5.557 5.461 5.530 117,100 -0.27(-4.70%)
Nov 01, 2010 5.750 6.100 5.750 5.803 8,100 +0.20(+3.53%)
Oct 29, 2010 5.554 5.605 5.554 5.605 2,600 +0.00(+0.09%)
Oct 28, 2010 5.600 5.600 5.600 5.600 833 +0.20(+3.78%)
Oct 27, 2010 5.380 5.396 5.380 5.396 2,000 +0.03(+0.47%)
Oct 25, 2010 5.250 5.408 5.250 5.371 5,656 +0.22(+4.27%)
Oct 22, 2010 5.142 5.350 5.122 5.151 6,175 -0.20(-3.73%)
Oct 21, 2010 5.253 5.350 5.180 5.350 11,075 +0.20(+3.97%)
Oct 20, 2010 5.130 5.146 5.130 5.146 6,750 -0.00(-0.03%)
Oct 19, 2010 5.147 5.147 5.147 5.147 1,500 -0.11(-2.02%)
Oct 18, 2010 5.311 5.331 5.252 5.253 3,200 -0.19(-3.44%)
Oct 15, 2010 5.566 5.566 5.440 5.440 4,175 -0.13(-2.37%)
Oct 14, 2010 5.572 5.572 5.572 5.572 200 +0.11(+1.95%)
Oct 13, 2010 5.360 5.490 5.360 5.465 5,400 +0.07(+1.27%)
Oct 12, 2010 5.377 5.397 5.377 5.397 3,986 +0.10(+1.82%)
Oct 11, 2010 5.280 5.350 5.263 5.300 1,800 +0.05(+0.98%)
Oct 08, 2010 5.230 5.264 5.230 5.248 4,246 -0.01(-0.12%)
Oct 07, 2010 5.473 5.473 5.184 5.255 4,040 -0.11(-2.10%)
Oct 06, 2010 5.310 5.390 5.310 5.368 7,350 +0.56(+11.60%)
Oct 05, 2010 4.870 4.940 4.810 4.810 9,200 +0.02(+0.43%)
Oct 04, 2010 4.826 4.900 4.789 4.789 4,572 -0.04(-0.76%)
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.