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: 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 25, 2017 0.2300 0.2300 0.2300 0 +0.00(+1.77%)
Sep 13, 2017 0.2260 0.2260 0.2260 0 -0.01(-5.32%)
Sep 06, 2017 0.2387 0.2387 0.2387 0 -0.01(-4.52%)
Aug 31, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.10%)
Aug 30, 2017 0.2580 0.2580 0.2580 0.2580 7,500 +0.01(+3.20%)
Aug 29, 2017 0.2500 0.2500 0.2500 0.2500 3,400 +0.02(+8.55%)
Aug 28, 2017 0.2303 0.2303 0.2303 0.2303 550 +0.00(+0.00%)
Aug 24, 2017 0.2303 0.2303 0.2303 0 +0.00(+0.00%)
Aug 23, 2017 0.2350 0.2350 0.2303 0.2303 750 -0.00(-1.98%)
Aug 18, 2017 0.2349 0.2349 0.2349 0 -0.00(-0.00%)
Aug 16, 2017 0.2350 0.2350 0.2350 0 +0.00(+1.06%)
Aug 15, 2017 0.2350 0.2350 0.2325 0.2325 47,400 +0.01(+3.29%)
Aug 11, 2017 0.2251 0.2251 0.2251 0 +0.00(+0.04%)
Aug 08, 2017 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Aug 04, 2017 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Aug 02, 2017 0.2450 0.2450 0.2450 0 +0.01(+6.06%)
Jul 28, 2017 0.2310 0.2310 0.2310 0 -0.02(-9.34%)
Jul 24, 2017 0.2548 0.2548 0.2548 0 +0.02(+8.43%)
Jul 21, 2017 0.2350 0.2350 0.2350 0.2350 4,900 +0.00(+0.00%)
Jul 19, 2017 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Jul 12, 2017 0.2150 0.2150 0.2150 0 -0.03(-12.24%)
Jul 06, 2017 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jul 05, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.03(+16.23%)
Jul 03, 2017 0.2151 0.2151 0.2151 0.2151 0 +0.00(+0.00%)
Jun 30, 2017 0.2151 0.2151 0.2151 0 -0.01(-6.48%)
Jun 26, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 21, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.09%)
Jun 13, 2017 0.2349 0.2349 0.2349 0 -0.00(-0.04%)
Jun 12, 2017 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+2.17%)
Jun 06, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.70%)
Jun 02, 2017 0.2284 0.2284 0.2284 0 +0.01(+5.84%)
Jun 01, 2017 0.2158 0.2158 0.2158 0.2158 400 +0.00(+0.37%)
May 26, 2017 0.2150 0.2150 0.2150 0 -0.04(-15.69%)
May 24, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
May 23, 2017 0.2600 0.2600 0.2600 0.2600 120 +0.01(+4.00%)
May 18, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.79%)
May 17, 2017 0.2501 0.2501 0.2456 0.2456 1,500 -0.03(-10.69%)
May 12, 2017 0.2750 0.2750 0.2750 0 -0.02(-6.78%)
May 05, 2017 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Apr 28, 2017 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Apr 27, 2017 0.3050 0.3050 0.3050 0.3050 5,500 -0.02(-7.35%)
Apr 25, 2017 0.3292 0.3292 0.3292 0 -0.03(-7.27%)
Apr 18, 2017 0.3550 0.3550 0.3550 0 +0.03(+9.23%)
Apr 12, 2017 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
Apr 11, 2017 0.3150 0.3150 0.3150 0.3150 67,000 +0.03(+8.62%)
Apr 07, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 06, 2017 0.2890 0.2900 0.2890 0.2900 6,600 +0.03(+10.59%)
Mar 29, 2017 0.2622 0.2622 0.2622 0 +0.00(+0.47%)
Mar 28, 2017 0.2610 0.2610 0.2610 0.2610 1,000 -0.00(-1.51%)
Mar 27, 2017 0.2650 0.2650 0.2650 0.2650 5,830 -0.01(-3.64%)
Mar 23, 2017 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 17, 2017 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Mar 16, 2017 0.2600 0.2600 0.2600 0.2600 145 +0.02(+6.12%)
Mar 13, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Mar 09, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Mar 08, 2017 0.2450 0.2450 0.2450 0.2450 3,500 -0.02(-5.77%)
Mar 07, 2017 0.2600 0.2600 0.2600 0.2600 22,500 -0.02(-5.45%)
Mar 02, 2017 0.2750 0.2750 0.2750 0 -0.00(-0.72%)
Mar 01, 2017 0.2768 0.2770 0.2500 0.2770 11,020 -0.03(-9.18%)
Feb 27, 2017 0.3050 0.3050 0.3050 0 -0.00(-0.90%)
Feb 24, 2017 0.3050 0.3078 0.2950 0.3078 49,400 +0.02(+7.99%)
Feb 23, 2017 0.2850 0.2850 0.2850 0.2850 532 -0.03(-9.52%)
Feb 22, 2017 0.2950 0.3150 0.2950 0.3150 6,260 +0.00(+0.00%)
Feb 21, 2017 0.3150 0.3150 0.3150 0.3150 2,800 +0.00(+0.00%)
Feb 17, 2017 0.3150 0.3150 0.3150 0 -0.02(-5.97%)
Feb 16, 2017 0.3350 0.3350 0.3350 0.3350 4,300 +0.03(+9.84%)
Feb 15, 2017 0.3050 0.3050 0.3050 0.3050 3,500 -0.02(-6.15%)
Feb 13, 2017 0.3250 0.3250 0.3250 0 +0.02(+8.26%)
Feb 10, 2017 0.3290 0.3290 0.3002 0.3002 9,000 +0.00(+0.57%)
Feb 09, 2017 0.2950 0.2985 0.2950 0.2985 600 -0.00(-0.50%)
Feb 08, 2017 0.3290 0.3290 0.3000 0.3000 4,100 -0.04(-12.79%)
Feb 07, 2017 0.3440 0.3440 0.3440 0.3440 1,000 +0.01(+4.24%)
Feb 03, 2017 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Jan 31, 2017 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Jan 26, 2017 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Jan 25, 2017 0.2880 0.3100 0.2880 0.3100 16,500 -0.03(-9.36%)
Jan 24, 2017 0.3420 0.3420 0.3420 0.3420 370 +0.01(+2.21%)
Jan 23, 2017 0.3346 0.3346 0.3346 0.3346 10,000 +0.03(+9.35%)
Jan 19, 2017 0.3060 0.3060 0.3060 0 -0.01(-4.38%)
Jan 18, 2017 0.3150 0.3200 0.3150 0.3200 15,595 -0.01(-3.03%)
Jan 17, 2017 0.3200 0.3300 0.3200 0.3300 22,370 +0.00(+0.00%)
Jan 13, 2017 0.3300 0.3300 0.3300 0 -0.08(-19.51%)
Jan 11, 2017 0.4100 0.4100 0.4100 0 +0.03(+9.04%)
Jan 06, 2017 0.3760 0.3760 0.3760 0 -0.01(-3.59%)
Jan 05, 2017 0.3900 0.3900 0.3900 0.3900 3,600 +0.04(+12.72%)
Jan 04, 2017 0.3460 0.3460 0.3460 0.3460 200 -0.02(-5.21%)
Jan 03, 2017 0.3650 0.3650 0.3650 0.3650 2,265 +0.04(+14.06%)
Dec 29, 2016 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Dec 15, 2016 0.3250 0.3250 0.3250 0 -0.04(-10.42%)
Dec 13, 2016 0.3628 0.3628 0.3628 0 +0.01(+2.19%)
Dec 12, 2016 0.3550 0.3550 0.3550 0.3550 12,500 -0.02(-4.05%)
Dec 09, 2016 0.3676 0.3701 0.3676 0.3700 12,500 +0.00(+0.00%)
Dec 08, 2016 0.3717 0.3717 0.3699 0.3700 15,000 -0.01(-3.65%)
Dec 07, 2016 0.3750 0.3840 0.3750 0.3840 2,515 +0.01(+1.35%)
Dec 06, 2016 0.3789 0.3789 0.3789 0.3789 450 -0.01(-2.85%)
Dec 05, 2016 0.3900 0.3900 0.3900 0.3900 1,950 -0.01(-1.76%)
Dec 02, 2016 0.4041 0.4041 0.3970 0.3970 1,100 -0.01(-3.22%)
Nov 29, 2016 0.4102 0.4102 0.4102 0 -0.02(-5.25%)
Nov 18, 2016 0.4329 0.4329 0.4329 0 -0.01(-3.19%)
Nov 16, 2016 0.4472 0.4472 0.4472 0 -0.02(-4.22%)
Nov 15, 2016 0.4680 0.4680 0.4669 0.4669 3,000 -0.00(-0.66%)
Nov 14, 2016 0.4700 0.4700 0.4700 0.4700 2,000 -0.01(-2.08%)
Nov 11, 2016 0.4900 0.4900 0.4800 0.4800 5,000 -0.01(-2.46%)
Nov 04, 2016 0.4921 0.4921 0.4921 0 +0.01(+1.48%)
Nov 03, 2016 0.4849 0.4849 0.4849 0.4849 8,850 +0.01(+2.19%)
Nov 01, 2016 0.4745 0.4745 0.4745 0 -0.01(-1.15%)
Oct 31, 2016 0.4800 0.4800 0.4800 0.4800 1,400 +0.00(+0.00%)
Oct 28, 2016 0.4800 0.4800 0.4800 0.4800 2,500 -0.01(-2.04%)
Oct 25, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 21, 2016 0.4900 0.4900 0.4900 0 -0.01(-1.98%)
Oct 18, 2016 0.4999 0.4999 0.4999 0 +0.03(+6.36%)
Oct 17, 2016 0.4700 0.4700 0.4700 0.4700 1,950 -0.01(-1.05%)
Oct 11, 2016 0.4750 0.4750 0.4750 0 -0.03(-5.88%)
Oct 05, 2016 0.5047 0.5047 0.5047 0 +0.00(+0.14%)
Oct 04, 2016 0.5040 0.5040 0.5040 0.5040 20,000 -0.03(-6.37%)
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.