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 28, 2012 6.180 6.180 6.180 6.180 0 -0.03(-0.48%)
Sep 27, 2012 5.900 6.210 5.900 6.210 545 -0.19(-2.97%)
Sep 21, 2012 6.400 6.400 6.400 0 -0.53(-7.65%)
Sep 19, 2012 6.930 6.930 6.930 0 +0.63(+10.00%)
Sep 17, 2012 6.300 6.300 6.300 0 +0.05(+0.80%)
Sep 14, 2012 6.140 6.250 6.140 6.250 400 +0.68(+12.21%)
Sep 13, 2012 5.570 5.570 5.570 5.570 484 +0.03(+0.54%)
Sep 11, 2012 5.540 5.540 5.540 0 -0.36(-6.10%)
Sep 10, 2012 5.920 6.350 5.900 5.900 9,875 +0.02(+0.34%)
Sep 07, 2012 5.800 5.880 5.800 5.880 1,165 +0.18(+3.16%)
Sep 06, 2012 5.710 6.170 5.700 5.700 875 +0.20(+3.64%)
Sep 05, 2012 5.500 5.500 5.500 5.500 250 +0.25(+4.76%)
Sep 04, 2012 5.250 5.250 5.250 5.250 200 +0.07(+1.35%)
Aug 31, 2012 5.000 5.180 5.000 5.180 1,700 +0.03(+0.58%)
Aug 30, 2012 5.000 5.150 4.830 5.150 2,980 -0.01(-0.19%)
Aug 29, 2012 5.160 5.160 5.160 5.160 730 +0.01(+0.19%)
Aug 24, 2012 5.150 5.150 5.150 0 -0.52(-9.17%)
Aug 22, 2012 5.670 5.670 5.670 9,000 -0.08(-1.39%)
Aug 21, 2012 5.600 5.750 5.600 5.750 7,065 +0.40(+7.48%)
Aug 20, 2012 5.350 5.350 5.350 5.350 875 +0.02(+0.38%)
Aug 17, 2012 5.330 5.430 5.330 5.330 2,600 -0.03(-0.56%)
Aug 16, 2012 5.360 5.360 5.360 5.360 400 +0.26(+5.10%)
Aug 15, 2012 5.100 5.100 5.100 5.100 500 -0.19(-3.59%)
Aug 14, 2012 5.290 5.290 5.290 5.290 400 -0.01(-0.19%)
Aug 13, 2012 5.500 5.500 5.300 5.300 2,954 +0.00(+0.00%)
Aug 08, 2012 5.300 5.300 5.300 5.300 0 -0.33(-5.86%)
Aug 06, 2012 5.630 5.630 5.630 0 +0.18(+3.30%)
Aug 01, 2012 5.450 5.450 5.450 0 +0.45(+9.00%)
Jul 27, 2012 5.000 5.000 5.000 3,000 -0.15(-2.91%)
Jul 26, 2012 4.800 5.150 4.800 5.150 1,325 +0.35(+7.29%)
Jul 24, 2012 4.800 4.800 4.800 0 +0.18(+3.90%)
Jul 23, 2012 4.620 4.620 4.620 4.620 7,700 +0.02(+0.43%)
Jul 17, 2012 4.600 4.600 4.600 0 +0.10(+2.22%)
Jul 16, 2012 4.850 4.850 4.500 4.500 4,680 -0.12(-2.60%)
Jul 14, 2012 4.750 4.750 4.620 4.620 4,400 +0.00(+0.00%)
Jul 13, 2012 4.750 4.750 4.620 4.620 4,400 +0.07(+1.54%)
Jul 12, 2012 4.550 4.550 4.550 4.550 200 -0.55(-10.78%)
Jul 10, 2012 5.100 5.100 5.100 5.100 0 +0.05(+0.99%)
Jul 05, 2012 5.050 5.050 5.050 0 -0.10(-1.94%)
Jul 03, 2012 5.150 5.150 5.150 5.150 400 +0.05(+0.98%)
Jul 02, 2012 5.100 5.100 5.100 5.100 1,400 +0.13(+2.62%)
Jun 29, 2012 5.000 5.000 4.970 4.970 3,500 -0.03(-0.60%)
Jun 28, 2012 5.000 5.000 5.000 5.000 480 +0.30(+6.38%)
Jun 27, 2012 4.630 4.700 4.630 4.700 530 -0.15(-3.09%)
Jun 25, 2012 4.850 4.850 4.850 0 -0.30(-5.83%)
Jun 22, 2012 5.150 5.150 5.150 5.150 100 -0.35(-6.36%)
Jun 20, 2012 5.500 5.500 5.500 5.500 0 +0.10(+1.85%)
Jun 15, 2012 5.400 5.400 5.400 5.400 0 -0.10(-1.82%)
Jun 14, 2012 5.530 5.530 5.500 5.500 3,766 +0.09(+1.66%)
Jun 12, 2012 5.410 5.410 5.410 0 +0.16(+3.05%)
Jun 11, 2012 5.250 5.250 5.250 5.250 300 -0.35(-6.25%)
Jun 08, 2012 5.450 5.600 5.450 5.600 2,180 -0.40(-6.67%)
Jun 06, 2012 6.000 6.000 6.000 0 +0.50(+9.09%)
Jun 05, 2012 5.500 5.500 5.500 5.500 300 +0.10(+1.85%)
Jun 04, 2012 5.400 5.400 5.400 5.400 800 +0.63(+13.21%)
May 30, 2012 4.770 4.770 4.770 4.770 0 -0.17(-3.44%)
May 29, 2012 5.210 5.210 4.940 4.940 3,650 -0.05(-1.00%)
May 24, 2012 4.990 4.990 4.990 0 +0.19(+3.96%)
May 23, 2012 4.800 4.800 4.800 4.800 1,000 -0.40(-7.69%)
May 22, 2012 5.200 5.200 5.200 5.200 300 +0.19(+3.79%)
May 21, 2012 5.010 5.010 5.010 5.010 1,150 +0.00(+0.00%)
May 18, 2012 4.970 5.010 4.970 5.010 12,949 +0.06(+1.21%)
May 17, 2012 4.860 4.950 4.860 4.950 4,500 +0.35(+7.61%)
May 16, 2012 4.600 4.600 4.600 4.600 2,700 -0.65(-12.38%)
May 10, 2012 5.250 5.250 5.250 2,500 +0.05(+0.96%)
May 09, 2012 5.150 5.200 5.150 5.200 6,860 +0.00(+0.00%)
May 08, 2012 5.200 5.200 5.200 5.200 3,200 -0.10(-1.89%)
May 07, 2012 5.300 5.300 5.300 5.300 620 -0.33(-5.86%)
May 04, 2012 5.500 5.650 5.500 5.630 1,860 -0.17(-2.93%)
May 03, 2012 5.800 5.800 5.800 5.800 1,000 +0.00(+0.00%)
Apr 30, 2012 5.800 5.800 5.800 0 +0.25(+4.50%)
Apr 27, 2012 5.580 5.580 5.550 5.550 1,722 +0.15(+2.78%)
Apr 24, 2012 5.400 5.400 5.400 0 -0.10(-1.82%)
Apr 20, 2012 5.500 5.500 5.500 0 +0.13(+2.42%)
Apr 19, 2012 5.590 5.590 5.370 5.370 800 -0.13(-2.36%)
Apr 18, 2012 5.500 5.500 5.500 5.500 1,900 +0.00(+0.00%)
Apr 17, 2012 5.500 5.500 5.500 5.500 1,560 +0.10(+1.85%)
Apr 16, 2012 5.400 5.400 5.400 5.400 6,040 +0.00(+0.00%)
Apr 13, 2012 5.300 5.400 5.300 5.400 3,300 +0.20(+3.85%)
Apr 12, 2012 5.200 5.200 5.090 5.200 2,905 +0.15(+2.97%)
Apr 11, 2012 5.000 5.050 5.000 5.050 10,000 +0.15(+3.06%)
Apr 10, 2012 5.050 5.050 4.900 4.900 2,900 -0.05(-1.01%)
Apr 09, 2012 4.950 4.950 4.950 4.950 11,556 -0.45(-8.33%)
Apr 02, 2012 5.400 5.400 5.400 0 +0.08(+1.50%)
Mar 30, 2012 5.320 5.320 5.320 5.320 700 +0.19(+3.70%)
Mar 29, 2012 5.200 5.200 5.020 5.130 2,740 +0.08(+1.58%)
Mar 28, 2012 5.320 5.320 5.040 5.050 2,875 -0.52(-9.34%)
Mar 27, 2012 5.570 5.570 5.570 5.570 3,000 +0.17(+3.15%)
Mar 26, 2012 5.400 5.400 5.400 5.400 26,200 +0.25(+4.85%)
Mar 23, 2012 5.220 5.250 5.150 5.150 3,970 -0.27(-4.98%)
Mar 22, 2012 5.400 5.420 5.290 5.420 1,500 +0.12(+2.26%)
Mar 21, 2012 5.550 5.550 5.300 5.300 18,660 -0.65(-10.92%)
Mar 20, 2012 5.950 5.950 5.950 5.950 16,550 +0.08(+1.36%)
Mar 19, 2012 5.860 5.870 5.860 5.870 4,200 -0.16(-2.65%)
Mar 16, 2012 5.950 6.030 5.950 6.030 1,730 -0.02(-0.33%)
Mar 15, 2012 6.050 6.050 6.050 6.050 4,100 -0.05(-0.82%)
Mar 14, 2012 5.950 6.150 5.950 6.100 12,830 -0.25(-3.94%)
Mar 13, 2012 6.330 6.350 6.320 6.350 11,440 +0.05(+0.79%)
Mar 12, 2012 6.050 6.300 6.000 6.300 6,480 +0.12(+1.94%)
Mar 09, 2012 6.180 6.180 6.180 6.180 8,200 -0.27(-4.19%)
Mar 08, 2012 6.120 6.450 6.120 6.450 11,819 +0.45(+7.50%)
Mar 07, 2012 5.900 6.000 5.780 6.000 8,915 +0.20(+3.45%)
Mar 06, 2012 6.050 6.285 5.750 5.800 22,133 -0.30(-4.92%)
Mar 05, 2012 6.270 6.500 6.050 6.100 11,679 -0.35(-5.43%)
Mar 02, 2012 6.470 6.500 6.400 6.450 51,578 -0.32(-4.73%)
Feb 29, 2012 6.770 6.770 6.770 6.770 0 -0.03(-0.44%)
Feb 28, 2012 6.800 6.800 6.800 6.800 1,000 -0.10(-1.45%)
Feb 27, 2012 6.580 6.900 6.580 6.900 8,750 +0.25(+3.76%)
Feb 24, 2012 6.890 6.890 6.650 6.650 1,814 -0.20(-2.92%)
Feb 23, 2012 6.650 6.950 6.650 6.850 4,565 +0.25(+3.79%)
Feb 22, 2012 6.600 6.600 6.600 6.600 2,080 +0.20(+3.12%)
Feb 21, 2012 6.400 6.400 6.400 6.400 1,000 +0.30(+4.92%)
Feb 17, 2012 6.100 6.100 6.100 6.100 1,700 +0.09(+1.50%)
Feb 16, 2012 5.950 6.010 5.950 6.010 320 -0.26(-4.15%)
Feb 14, 2012 6.270 6.270 6.270 0 -0.23(-3.54%)
Feb 13, 2012 6.760 6.760 6.400 6.500 3,012 -0.05(-0.76%)
Feb 10, 2012 6.550 6.550 6.550 6.550 150 +0.05(+0.77%)
Feb 09, 2012 6.510 6.510 6.500 6.500 1,606 -0.03(-0.46%)
Feb 08, 2012 6.650 6.650 6.530 6.530 1,670 -0.12(-1.80%)
Feb 07, 2012 6.650 6.650 6.650 6.650 920 +0.07(+1.06%)
Feb 06, 2012 6.300 6.580 6.250 6.580 3,595 +0.17(+2.65%)
Feb 03, 2012 6.370 6.650 6.370 6.410 9,925 +0.24(+3.89%)
Feb 01, 2012 6.170 6.170 6.170 0 +0.52(+9.20%)
Jan 31, 2012 5.700 5.880 5.650 5.650 3,687 -0.25(-4.24%)
Jan 30, 2012 6.000 6.150 5.350 5.900 7,122 -0.38(-6.05%)
Jan 27, 2012 6.280 6.280 6.280 6.280 9,630 +0.28(+4.67%)
Jan 26, 2012 5.900 6.070 5.750 6.000 5,406 +0.26(+4.53%)
Jan 25, 2012 5.670 5.740 5.670 5.740 2,150 +0.07(+1.23%)
Jan 24, 2012 5.670 5.670 5.670 5.670 11,700 -0.03(-0.53%)
Jan 23, 2012 5.700 5.700 5.700 5.700 6,500 +0.00(+0.00%)
Jan 20, 2012 5.700 5.700 5.700 5.700 6,100 +0.00(+0.00%)
Jan 19, 2012 5.700 5.700 5.630 5.700 7,225 -0.10(-1.72%)
Jan 18, 2012 5.800 5.800 5.500 5.800 9,000 -0.03(-0.51%)
Jan 17, 2012 5.650 5.850 5.560 5.830 7,245 +0.18(+3.19%)
Jan 12, 2012 5.650 5.650 5.650 0 +0.26(+4.82%)
Jan 11, 2012 5.150 5.390 5.150 5.390 4,830 +0.29(+5.69%)
Jan 10, 2012 5.100 5.100 5.100 5.100 768 +0.04(+0.79%)
Jan 09, 2012 5.060 5.060 5.060 5.060 15,250 +0.21(+4.33%)
Jan 06, 2012 5.080 5.080 4.850 4.850 6,077 -0.15(-3.00%)
Jan 05, 2012 4.990 5.000 4.980 5.000 14,523 -0.02(-0.40%)
Jan 04, 2012 5.000 5.250 4.800 5.020 15,684 +0.34(+7.26%)
Dec 30, 2011 4.440 4.680 4.440 4.680 690 +0.13(+2.86%)
Dec 29, 2011 4.550 4.550 4.300 4.550 10,085 -0.21(-4.41%)
Dec 28, 2011 4.830 4.830 4.500 4.760 3,125 -0.09(-1.86%)
Dec 27, 2011 4.820 4.850 4.820 4.850 295 +0.15(+3.19%)
Dec 22, 2011 4.700 4.700 4.700 4.700 0 -0.29(-5.81%)
Dec 20, 2011 4.990 4.990 4.990 4.990 0 +0.54(+12.13%)
Dec 19, 2011 4.530 4.800 4.450 4.450 17,172 -0.35(-7.29%)
Dec 16, 2011 4.950 4.950 4.800 4.800 2,360 -0.15(-3.03%)
Dec 15, 2011 4.960 4.960 4.950 4.950 1,830 +0.20(+4.21%)
Dec 14, 2011 4.780 5.030 4.730 4.750 5,885 -0.26(-5.19%)
Dec 13, 2011 4.800 5.350 4.800 5.010 6,524 -0.24(-4.57%)
Dec 12, 2011 5.430 5.430 5.250 5.250 1,800 +0.00(+0.00%)
Dec 09, 2011 5.440 5.500 5.250 5.250 87,269 -0.35(-6.25%)
Dec 08, 2011 5.670 5.670 5.600 5.600 84,576 -0.30(-5.08%)
Dec 07, 2011 5.900 5.900 5.900 5.900 82,937 -0.10(-1.67%)
Dec 06, 2011 6.000 6.000 6.000 6.000 82,067 +0.04(+0.67%)
Dec 05, 2011 6.210 6.210 5.960 5.960 84,957 -0.36(-5.70%)
Dec 02, 2011 6.070 6.320 6.070 6.320 82,967 +0.44(+7.48%)
Dec 01, 2011 5.880 5.880 5.880 5.880 1,123 -0.08(-1.34%)
Nov 30, 2011 5.950 6.050 5.820 5.960 9,530 +0.46(+8.36%)
Nov 29, 2011 5.500 5.500 5.500 5.500 500 -0.60(-9.84%)
Nov 28, 2011 5.460 6.100 5.430 6.100 2,440 +0.88(+16.86%)
Nov 25, 2011 5.220 5.220 5.220 5.220 850 -0.12(-2.25%)
Nov 23, 2011 5.400 5.410 5.150 5.340 5,600 -0.51(-8.72%)
Nov 22, 2011 5.730 5.850 5.730 5.850 1,950 -0.15(-2.50%)
Nov 21, 2011 6.040 6.040 5.760 6.000 16,270 -0.25(-4.00%)
Nov 18, 2011 6.260 6.500 5.990 6.250 6,438 -0.24(-3.70%)
Nov 17, 2011 6.580 6.580 6.490 6.490 4,690 -0.15(-2.26%)
Nov 16, 2011 6.660 6.800 6.620 6.640 11,590 -0.21(-3.07%)
Nov 15, 2011 6.860 6.860 6.600 6.850 2,750 +0.50(+7.87%)
Nov 14, 2011 6.840 7.200 6.350 6.350 4,350 -0.35(-5.22%)
Nov 11, 2011 6.800 7.020 6.700 6.700 26,985 -0.21(-3.04%)
Nov 10, 2011 7.060 7.100 6.910 6.910 27,750 -0.29(-4.03%)
Nov 09, 2011 7.340 7.340 7.200 7.200 27,100 -0.16(-2.17%)
Nov 07, 2011 7.360 7.360 7.360 7.360 25,000 +0.01(+0.14%)
Nov 04, 2011 7.130 7.350 7.130 7.350 1,357 +0.22(+3.09%)
Nov 03, 2011 6.820 7.250 6.820 7.130 1,368 +0.38(+5.63%)
Nov 02, 2011 7.030 7.030 6.750 6.750 2,250 +0.30(+4.65%)
Nov 01, 2011 6.850 6.850 6.450 6.450 2,905 -0.70(-9.79%)
Oct 31, 2011 7.150 7.150 7.150 7.150 1,100 -0.30(-4.03%)
Oct 28, 2011 7.360 7.450 7.360 7.450 2,890 +0.07(+0.95%)
Oct 27, 2011 7.360 7.650 7.360 7.380 2,554 +0.06(+0.82%)
Oct 26, 2011 7.320 7.320 7.320 7.320 2,970 +0.20(+2.81%)
Oct 25, 2011 7.120 7.120 7.120 7.120 1,500 +0.10(+1.42%)
Oct 24, 2011 7.230 7.230 7.020 7.020 600 +0.10(+1.45%)
Oct 21, 2011 6.920 6.920 6.920 6.920 2,200 +0.03(+0.44%)
Oct 20, 2011 6.930 6.930 6.890 6.890 2,500 -0.26(-3.64%)
Oct 19, 2011 7.500 7.500 7.150 7.150 1,600 -0.47(-6.17%)
Oct 17, 2011 7.620 7.620 7.620 0 +0.22(+2.97%)
Oct 13, 2011 7.400 7.400 7.400 7.400 0 -0.12(-1.60%)
Oct 12, 2011 7.520 7.520 7.520 7.520 130 +0.19(+2.59%)
Oct 11, 2011 7.330 7.340 7.330 7.330 2,640 +0.53(+7.79%)
Oct 07, 2011 6.800 6.800 6.800 0 -0.10(-1.45%)
Oct 06, 2011 6.600 6.920 6.600 6.900 2,230 +0.33(+5.02%)
Oct 05, 2011 6.570 6.570 6.570 6.570 700 +0.20(+3.14%)
Oct 04, 2011 6.370 6.380 6.370 6.370 4,191 +0.30(+4.94%)
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.