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
Last Price Updated: 10:25 AM EDT, Jun 6, 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 29, 2014 0.7400 0.7400 0.7400 0 -0.05(-5.86%)
Sep 26, 2014 0.7812 0.7900 0.7812 0.7861 11,500 +0.07(+9.18%)
Sep 25, 2014 0.7158 0.7200 0.7156 0.7200 22,100 -0.06(-7.69%)
Sep 24, 2014 0.7800 0.7800 0.7800 0.7800 1,400 +0.01(+1.30%)
Sep 23, 2014 0.7700 0.7700 0.7695 0.7700 5,000 -0.02(-2.53%)
Sep 22, 2014 0.7800 0.7900 0.7756 0.7900 36,000 -0.08(-9.20%)
Sep 19, 2014 0.8539 0.8700 0.8539 0.8700 700 +0.02(+2.35%)
Sep 18, 2014 0.9300 0.9300 0.8500 0.8500 19,660 -0.15(-15.00%)
Sep 17, 2014 0.9900 1.000 0.9700 1.000 10,300 +0.00(+0.00%)
Sep 16, 2014 0.9900 1.000 0.9900 1.000 4,100 +0.02(+1.94%)
Sep 12, 2014 0.9810 0.9810 0.9810 0 -0.02(-1.51%)
Sep 11, 2014 0.9799 1.050 0.9500 0.9960 30,400 -0.10(-9.45%)
Sep 10, 2014 1.020 1.100 1.020 1.100 49,600 +0.19(+20.88%)
Sep 08, 2014 0.9100 0.9100 0.9100 0 -0.06(-6.19%)
Sep 04, 2014 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Sep 03, 2014 1.070 1.070 1.000 1.000 21,000 -0.07(-6.54%)
Sep 02, 2014 1.070 1.070 1.070 1.070 1,100 +0.01(+0.94%)
Aug 28, 2014 1.060 1.060 1.060 0 -0.09(-7.83%)
Aug 27, 2014 1.150 1.150 1.150 1.150 1,040 -0.03(-2.54%)
Aug 26, 2014 1.180 1.180 1.180 1.180 21,000 -0.07(-5.60%)
Aug 20, 2014 1.250 1.250 1.250 0 -0.08(-6.02%)
Aug 18, 2014 1.330 1.330 1.330 70 +0.03(+2.31%)
Aug 14, 2014 1.300 1.300 1.300 0 +0.03(+2.36%)
Aug 13, 2014 1.270 1.270 1.270 1.270 600 +0.02(+1.60%)
Aug 06, 2014 1.250 1.250 1.250 0 -0.02(-1.57%)
Aug 05, 2014 1.300 1.300 1.270 1.270 35,430 -0.38(-23.03%)
Jul 30, 2014 1.650 1.650 1.650 0 -0.08(-4.62%)
Jul 23, 2014 1.730 1.730 1.730 1.730 900 +0.00(+0.00%)
Jul 21, 2014 1.730 1.730 1.730 0 +0.03(+1.76%)
Jul 17, 2014 1.700 1.700 1.700 0 +0.03(+1.80%)
Jul 16, 2014 1.670 1.670 1.670 1.670 3,000 -0.08(-4.57%)
Jul 14, 2014 1.750 1.750 1.750 0 -0.05(-2.78%)
Jul 10, 2014 1.800 1.800 1.800 0 +0.10(+5.88%)
Jul 07, 2014 1.700 1.700 1.700 0 -0.03(-1.73%)
Jul 03, 2014 1.730 1.730 1.730 0 -0.11(-5.98%)
Jun 25, 2014 1.840 1.840 1.840 0 -0.03(-1.60%)
Jun 24, 2014 1.770 1.870 1.770 1.870 2,250 +0.10(+5.65%)
Jun 23, 2014 1.770 1.770 1.770 1.770 6,000 -0.05(-2.75%)
Jun 19, 2014 1.820 1.820 1.820 0 +0.09(+5.20%)
Jun 18, 2014 1.730 1.730 1.730 1.730 1,260 +0.01(+0.58%)
Jun 17, 2014 1.720 1.720 1.720 1.720 525 +0.05(+2.99%)
Jun 13, 2014 1.670 1.670 1.670 0 +0.03(+1.83%)
Jun 12, 2014 1.640 1.640 1.640 1.640 1,014 +0.13(+8.61%)
Jun 11, 2014 1.510 1.510 1.510 1.510 7,467 +0.00(+0.00%)
Jun 10, 2014 1.570 1.630 1.510 1.510 5,820 -0.17(-10.12%)
Jun 06, 2014 1.500 1.680 1.500 1.680 975 +0.14(+9.09%)
Jun 05, 2014 1.530 1.610 1.530 1.540 11,300 -0.02(-1.28%)
Jun 04, 2014 1.560 1.560 1.560 1.560 16,000 +0.05(+3.31%)
Jun 03, 2014 1.510 1.510 1.510 1.510 1,000 -0.03(-1.95%)
May 29, 2014 1.540 1.540 1.540 1.540 0 -0.06(-3.75%)
May 28, 2014 1.600 1.600 1.530 1.600 3,310 +0.07(+4.58%)
May 20, 2014 1.530 1.530 1.530 0 +0.04(+2.68%)
May 19, 2014 1.490 1.490 1.490 1.490 500 -0.10(-6.29%)
May 16, 2014 1.590 1.590 1.590 1.590 150 -0.01(-0.63%)
May 14, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
May 12, 2014 1.600 1.600 1.600 0 -0.02(-1.23%)
May 08, 2014 1.620 1.620 1.620 80,105 -0.11(-6.36%)
May 06, 2014 1.730 1.730 1.730 1.730 0 +0.02(+1.17%)
May 01, 2014 1.710 1.710 1.710 1.710 0 -0.05(-2.84%)
Apr 25, 2014 1.760 1.760 1.760 0 +0.06(+3.53%)
Apr 21, 2014 1.700 1.700 1.700 1.700 0 -0.16(-8.60%)
Apr 16, 2014 1.860 1.860 1.860 0 +0.10(+5.68%)
Apr 15, 2014 1.760 1.760 1.760 1.760 375 -0.09(-4.86%)
Apr 08, 2014 1.850 1.850 1.850 1.850 0 +0.13(+7.56%)
Apr 01, 2014 1.720 1.720 1.720 0 -0.08(-4.44%)
Mar 25, 2014 1.800 1.800 1.800 1.800 0 -0.17(-8.63%)
Mar 24, 2014 1.970 1.970 1.970 1.970 1,180 -0.12(-5.74%)
Mar 20, 2014 2.090 2.090 2.090 2.090 0 -0.22(-9.52%)
Mar 14, 2014 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Mar 13, 2014 2.310 2.310 2.310 2.310 7,825 +0.12(+5.48%)
Mar 10, 2014 2.190 2.190 2.190 0 +0.09(+4.29%)
Mar 05, 2014 2.100 2.100 2.100 0 -0.05(-2.33%)
Mar 03, 2014 2.150 2.150 2.150 0 +0.23(+11.98%)
Feb 28, 2014 1.900 1.920 1.900 1.920 0 +0.02(+1.05%)
Feb 27, 2014 1.900 1.900 1.900 1.900 38,000 -0.09(-4.52%)
Feb 24, 2014 1.990 1.990 1.990 1.990 0 +0.09(+4.74%)
Feb 14, 2014 1.900 1.900 1.900 0 +0.14(+7.95%)
Feb 13, 2014 1.760 1.760 1.760 1.760 150 -0.09(-4.86%)
Feb 12, 2014 2.010 2.010 1.830 1.850 15,600 +0.00(+0.00%)
Feb 07, 2014 1.850 1.850 1.850 0 +0.26(+16.35%)
Feb 05, 2014 1.590 1.590 1.590 0 -0.15(-8.62%)
Jan 31, 2014 1.740 1.740 1.740 0 -0.26(-13.00%)
Jan 24, 2014 2.000 2.000 2.000 0 +0.13(+6.95%)
Jan 17, 2014 1.870 1.870 1.870 0 -0.11(-5.56%)
Jan 15, 2014 1.980 1.980 1.980 1.980 0 -0.09(-4.35%)
Jan 06, 2014 2.070 2.070 2.070 0 +0.27(+15.00%)
Jan 02, 2014 1.800 1.800 1.800 1.800 0 -0.15(-7.69%)
Dec 31, 2013 1.950 1.950 1.950 0 +0.13(+7.14%)
Dec 27, 2013 1.820 1.820 1.820 0 +0.12(+7.06%)
Dec 26, 2013 1.700 1.700 1.700 1.700 300 -0.13(-7.10%)
Dec 24, 2013 1.700 1.830 1.700 1.830 0 +0.18(+10.91%)
Dec 23, 2013 1.700 1.700 1.650 1.650 5,370 -0.05(-2.94%)
Dec 20, 2013 1.700 1.700 1.700 1.700 500 +0.01(+0.59%)
Dec 19, 2013 1.690 1.690 1.690 1.690 314 +0.10(+6.29%)
Dec 16, 2013 1.590 1.590 1.590 0 -0.03(-1.85%)
Dec 10, 2013 1.620 1.620 1.620 200 +0.01(+0.62%)
Dec 09, 2013 1.610 1.610 1.610 1.610 250 +0.09(+5.92%)
Dec 05, 2013 1.520 1.520 1.520 1.520 0 +0.10(+7.04%)
Dec 04, 2013 1.410 1.420 1.410 1.420 5,600 -0.17(-10.69%)
Dec 02, 2013 1.590 1.590 1.590 1.590 0 -0.06(-3.64%)
Nov 29, 2013 1.650 1.650 1.650 1.650 725 +0.05(+3.12%)
Nov 27, 2013 1.600 1.600 1.600 1.600 1,000 -0.03(-1.84%)
Nov 26, 2013 1.630 1.630 1.630 1.630 300 -0.03(-1.81%)
Nov 25, 2013 1.670 1.670 1.660 1.660 10,000 -0.09(-5.14%)
Nov 14, 2013 1.750 1.750 1.750 1.750 0 +0.02(+1.16%)
Nov 12, 2013 1.730 1.730 1.730 1.730 1,000 +0.01(+0.58%)
Nov 08, 2013 1.720 1.720 1.720 0 -0.21(-10.88%)
Nov 06, 2013 1.930 1.930 1.930 0 -0.07(-3.50%)
Oct 31, 2013 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 29, 2013 2.000 2.000 2.000 0 -0.05(-2.44%)
Oct 28, 2013 2.150 2.150 2.050 2.050 3,390 -0.14(-6.39%)
Oct 22, 2013 2.190 2.190 2.190 2.190 0 +0.31(+16.49%)
Oct 17, 2013 1.880 1.880 1.880 0 +0.00(+0.00%)
Oct 16, 2013 1.880 1.880 1.880 1.880 2,500 -0.07(-3.59%)
Oct 15, 2013 1.950 1.950 1.950 1.950 925 +0.09(+4.84%)
Oct 14, 2013 1.850 1.860 1.780 1.860 1,650 +0.06(+3.33%)
Oct 11, 2013 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
Oct 10, 2013 1.800 1.800 1.800 1.800 2,000 -0.40(-18.18%)
Oct 04, 2013 2.200 2.200 2.200 0 +0.15(+7.32%)
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.