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

(OP: MWRK )

0.0190 +0.0010 (+5.56%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 0.0181 0.0190 0.0180 0.0190 17,452 +0.00(+5.56%)
Jun 11, 2024 0.0182 0.0200 0.0160 0.0180 277,865 -0.00(-14.29%)
Jun 10, 2024 0.0220 0.0233 0.0200 0.0210 275,967 -0.00(-2.33%)
Jun 07, 2024 0.0252 0.0271 0.0210 0.0215 392,234 -0.01(-20.66%)
Jun 06, 2024 0.0290 0.0290 0.0252 0.0271 74,774 -0.00(-4.91%)
Jun 05, 2024 0.0290 0.0305 0.0242 0.0285 119,617 +0.00(+4.01%)
Jun 04, 2024 0.0202 0.0277 0.0202 0.0274 199,018 +0.00(+14.17%)
Jun 03, 2024 0.0229 0.0255 0.0201 0.0240 286,281 +0.00(+11.63%)
May 31, 2024 0.0208 0.0220 0.0200 0.0215 306,163 -0.00(-2.27%)
May 30, 2024 0.0190 0.0230 0.0181 0.0220 215,962 +0.00(+10.00%)
May 29, 2024 0.0213 0.0230 0.0197 0.0200 96,794 +0.00(+5.26%)
May 28, 2024 0.0180 0.0190 0.0172 0.0190 159,292 +0.00(+5.56%)
May 24, 2024 0.0167 0.0250 0.0167 0.0180 922,069 +0.00(+7.78%)
May 23, 2024 0.0229 0.0320 0.0160 0.0167 2,053,833 -0.00(-20.48%)
May 22, 2024 0.0193 0.0229 0.0193 0.0210 472,550 +0.00(+8.25%)
May 21, 2024 0.0180 0.0194 0.0164 0.0194 145,325 +0.00(+4.86%)
May 20, 2024 0.0180 0.0185 0.0170 0.0185 32,362 +0.00(+0.00%)
May 17, 2024 0.0198 0.0198 0.0170 0.0185 101,790 +0.00(+5.11%)
May 16, 2024 0.0198 0.0198 0.0176 0.0176 6,269 -0.00(-2.22%)
May 15, 2024 0.0200 0.0200 0.0172 0.0180 156,000 -0.00(-4.76%)
May 14, 2024 0.0181 0.0200 0.0161 0.0189 68,308 -0.00(-5.50%)
May 13, 2024 0.0171 0.0200 0.0161 0.0200 431,880 +0.00(+0.00%)
May 10, 2024 0.0199 0.0200 0.0170 0.0200 92,110 +0.00(+0.00%)
May 09, 2024 0.0162 0.0215 0.0162 0.0200 296,474 +0.00(+0.00%)
May 08, 2024 0.0161 0.0200 0.0161 0.0200 198,528 +0.00(+24.22%)
May 07, 2024 0.0165 0.0176 0.0161 0.0161 561,452 -0.00(-7.47%)
May 06, 2024 0.0170 0.0174 0.0170 0.0174 4,510 -0.00(-4.40%)
May 03, 2024 0.0197 0.0225 0.0162 0.0182 105,775 -0.00(-1.62%)
May 02, 2024 0.0190 0.0191 0.0178 0.0185 106,056 -0.00(-7.50%)
May 01, 2024 0.0210 0.0225 0.0198 0.0200 5,173 -0.00(-2.91%)
Apr 30, 2024 0.0186 0.0206 0.0186 0.0206 8,560 +0.00(+13.81%)
Apr 29, 2024 0.0171 0.0198 0.0170 0.0181 407,035 -0.00(-8.59%)
Apr 26, 2024 0.0210 0.0230 0.0161 0.0198 211,806 -0.00(-1.00%)
Apr 25, 2024 0.0196 0.0230 0.0190 0.0200 41,775 +0.00(+5.26%)
Apr 24, 2024 0.0231 0.0260 0.0190 0.0190 393,548 -0.00(-17.75%)
Apr 23, 2024 0.0297 0.0297 0.0202 0.0231 88,350 -0.00(-11.15%)
Apr 22, 2024 0.0235 0.0300 0.0231 0.0260 33,082 +0.00(+10.64%)
Apr 19, 2024 0.0235 0.0260 0.0235 0.0235 53,046 +0.00(+1.73%)
Apr 18, 2024 0.0262 0.0283 0.0231 0.0231 24,315 -0.00(-7.60%)
Apr 17, 2024 0.0233 0.0283 0.0233 0.0250 15,250 -0.01(-25.37%)
Apr 16, 2024 0.0230 0.0335 0.0230 0.0335 2,010 +0.01(+28.85%)
Apr 15, 2024 0.0240 0.0279 0.0230 0.0260 14,613 +0.00(+11.59%)
Apr 12, 2024 0.0233 0.0279 0.0222 0.0233 12,336 +0.00(+4.95%)
Apr 10, 2024 0.0222 40 -0.00(-15.91%)
Apr 09, 2024 0.0264 0.0316 0.0264 0.0264 11,998 +0.00(+0.00%)
Apr 08, 2024 0.0367 0.0367 0.0263 0.0264 81,000 -0.01(-16.19%)
Apr 05, 2024 0.0367 0.0367 0.0261 0.0315 58,850 -0.00(-5.97%)
Apr 04, 2024 0.0255 0.0377 0.0255 0.0335 23,612 +0.01(+31.37%)
Apr 03, 2024 0.0260 0.0323 0.0255 0.0255 143,277 -0.00(-2.30%)
Apr 02, 2024 0.0235 0.0323 0.0202 0.0261 21,000 +0.00(+0.00%)
Apr 01, 2024 0.0250 0.0323 0.0220 0.0261 77,565 +0.00(+0.38%)
Mar 28, 2024 0.0260 0.0292 0.0260 0.0260 17,100 -0.00(-7.47%)
Mar 27, 2024 0.0344 0.0344 0.0281 0.0281 77,953 +0.00(+0.00%)
Mar 26, 2024 0.0281 0.0313 0.0281 0.0281 11,010 +0.00(+0.00%)
Mar 25, 2024 0.0281 0.0344 0.0281 0.0281 5,644 -0.00(-10.22%)
Mar 22, 2024 0.0313 0.0313 0.0313 0.0313 1,500 +0.00(+11.39%)
Mar 21, 2024 0.0281 0.0344 0.0281 0.0281 17,225 -0.00(-10.22%)
Mar 20, 2024 0.0281 0.0313 0.0281 0.0313 32,201 +0.00(+11.39%)
Mar 19, 2024 0.0349 0.0349 0.0193 0.0281 260,524 -0.00(-11.08%)
Mar 18, 2024 0.0281 0.0350 0.0281 0.0316 27,204 +0.00(+7.85%)
Mar 15, 2024 0.0329 0.0376 0.0281 0.0293 24,246 +0.00(+4.27%)
Mar 14, 2024 0.0281 0.0338 0.0281 0.0281 10,640 -0.00(-6.33%)
Mar 13, 2024 0.0305 0.0369 0.0300 0.0300 155,867 -0.00(-1.64%)
Mar 12, 2024 0.0335 0.0335 0.0303 0.0305 51,258 -0.00(-4.69%)
Mar 11, 2024 0.0379 0.0379 0.0303 0.0320 38,561 +0.00(+5.61%)
Mar 08, 2024 0.0351 0.0379 0.0301 0.0303 49,592 -0.01(-15.36%)
Mar 07, 2024 0.0351 0.0379 0.0351 0.0358 48,324 +0.00(+0.00%)
Mar 06, 2024 0.0351 0.0365 0.0351 0.0358 15,697 +0.00(+1.99%)
Mar 05, 2024 0.0365 0.0365 0.0351 0.0351 30,101 -0.00(-3.84%)
Mar 04, 2024 0.0351 0.0379 0.0351 0.0365 28,582 -0.00(-1.35%)
Mar 01, 2024 0.0351 0.0377 0.0289 0.0370 603,536 +0.01(+28.03%)
Feb 29, 2024 0.0306 0.0344 0.0280 0.0289 704,678 -0.00(-5.56%)
Feb 28, 2024 0.0302 0.0344 0.0302 0.0306 17,082 +0.00(+1.32%)
Feb 27, 2024 0.0299 0.0350 0.0281 0.0302 101,726 +0.00(+1.00%)
Feb 26, 2024 0.0271 0.0355 0.0271 0.0299 485,709 -0.00(-0.33%)
Feb 23, 2024 0.0261 0.0360 0.0261 0.0300 32,244 +0.00(+14.94%)
Feb 22, 2024 0.0260 0.0365 0.0260 0.0261 99,195 +0.00(+2.35%)
Feb 21, 2024 0.0350 0.0350 0.0255 0.0255 35,185 +0.00(+0.00%)
Feb 20, 2024 0.0302 0.0321 0.0255 0.0255 44,850 -0.00(-15.84%)
Feb 16, 2024 0.0255 0.0308 0.0253 0.0303 9,128 -0.00(-6.48%)
Feb 15, 2024 0.0251 0.0385 0.0251 0.0324 86,292 -0.00(-8.22%)
Feb 14, 2024 0.0251 0.0354 0.0251 0.0353 44,020 +0.00(+8.28%)
Feb 13, 2024 0.0251 0.0326 0.0251 0.0326 2,550 +0.00(+16.43%)
Feb 12, 2024 0.0350 0.0427 0.0185 0.0280 219,828 -0.01(-20.00%)
Feb 09, 2024 0.0355 0.0427 0.0310 0.0350 9,537 -0.00(-7.89%)
Feb 08, 2024 0.0362 0.0380 0.0310 0.0380 8,890 +0.00(+4.97%)
Feb 07, 2024 0.0298 0.0362 0.0271 0.0362 207,452 +0.01(+23.13%)
Feb 06, 2024 0.0240 0.0300 0.0236 0.0294 108,947 +0.00(+1.38%)
Feb 05, 2024 0.0232 0.0295 0.0232 0.0290 103,824 +0.01(+23.40%)
Feb 02, 2024 0.0266 0.0266 0.0231 0.0235 117,058 -0.00(-10.98%)
Feb 01, 2024 0.0221 0.0269 0.0213 0.0264 128,673 +0.00(+7.76%)
Jan 31, 2024 0.0345 0.0349 0.0215 0.0245 211,307 -0.00(-9.59%)
Jan 30, 2024 0.0260 0.0310 0.0260 0.0271 32,820 +0.00(+4.23%)
Jan 29, 2024 0.0260 0.0305 0.0235 0.0260 193,721 +0.00(+0.00%)
Jan 26, 2024 0.0277 0.0300 0.0255 0.0260 74,283 -0.00(-6.14%)
Jan 25, 2024 0.0252 0.0349 0.0250 0.0277 137,711 -0.00(-7.97%)
Jan 24, 2024 0.0351 0.0395 0.0252 0.0301 265,735 -0.01(-14.25%)
Jan 23, 2024 0.0421 0.0421 0.0351 0.0351 119,424 -0.00(-5.39%)
Jan 22, 2024 0.0372 0.0467 0.0371 0.0371 82,270 -0.00(-2.37%)
Jan 19, 2024 0.0372 0.0432 0.0372 0.0380 10,172 +0.00(+2.15%)
Jan 18, 2024 0.0416 0.0467 0.0340 0.0372 14,690 -0.00(-11.43%)
Jan 17, 2024 0.0438 0.0450 0.0370 0.0420 42,981 -0.00(-4.11%)
Jan 16, 2024 0.0400 0.0480 0.0374 0.0438 413,028 +0.01(+17.11%)
Jan 12, 2024 0.0387 0.0390 0.0374 0.0374 38,337 -0.01(-15.77%)
Jan 11, 2024 0.0490 0.0490 0.0374 0.0444 73,818 -0.00(-0.67%)
Jan 10, 2024 0.0280 0.0467 0.0200 0.0447 809,532 +0.02(+78.80%)
Jan 09, 2024 0.0280 0.0280 0.0249 0.0250 29,010 +0.00(+6.38%)
Jan 08, 2024 0.0199 0.0235 0.0180 0.0235 143,595 +0.00(+24.34%)
Jan 05, 2024 0.0208 0.0208 0.0168 0.0189 56,346 +0.00(+12.50%)
Jan 04, 2024 0.0168 0.0173 0.0168 0.0168 1,611 -0.00(-2.89%)
Jan 03, 2024 0.0130 0.0173 0.0125 0.0173 327,567 +0.00(+33.08%)
Jan 02, 2024 0.0115 0.0144 0.0115 0.0130 73,900 +0.00(+13.04%)
Dec 29, 2023 0.0115 0.0132 0.0100 0.0115 629,797 -0.00(-4.17%)
Dec 28, 2023 0.0115 0.0127 0.0115 0.0120 46,174 -0.00(-4.76%)
Dec 27, 2023 0.0129 0.0132 0.0115 0.0126 96,091 -0.00(-1.56%)
Dec 26, 2023 0.0111 0.0130 0.0110 0.0128 155,722 -0.00(-6.57%)
Dec 22, 2023 0.0151 0.0162 0.0100 0.0137 1,543,076 -0.00(-15.43%)
Dec 21, 2023 0.0144 0.0164 0.0144 0.0162 74,836 +0.00(+12.50%)
Dec 20, 2023 0.0151 0.0178 0.0139 0.0144 192,550 -0.00(-12.73%)
Dec 19, 2023 0.0170 0.0180 0.0151 0.0165 62,968 -0.00(-1.20%)
Dec 18, 2023 0.0190 0.0201 0.0151 0.0167 110,460 -0.00(-16.92%)
Dec 15, 2023 0.0209 0.0209 0.0198 0.0201 31,225 +0.00(+5.79%)
Dec 14, 2023 0.0182 0.0200 0.0182 0.0190 41,485 +0.00(+0.00%)
Dec 13, 2023 0.0198 0.0210 0.0181 0.0190 32,597 -0.00(-12.04%)
Dec 12, 2023 0.0228 0.0228 0.0200 0.0216 21,800 +0.00(+0.93%)
Dec 11, 2023 0.0181 0.0228 0.0181 0.0214 46,727 +0.00(+13.23%)
Dec 08, 2023 0.0203 0.0229 0.0161 0.0189 74,924 -0.00(-12.50%)
Dec 07, 2023 0.0285 0.0295 0.0155 0.0216 937,517 -0.01(-21.45%)
Dec 06, 2023 0.0242 0.0275 0.0202 0.0275 1,018,593 +0.00(+3.38%)
Dec 05, 2023 0.0255 0.0300 0.0245 0.0266 72,449 -0.00(-11.33%)
Dec 04, 2023 0.0286 0.0300 0.0253 0.0300 76,070 +0.00(+18.58%)
Dec 01, 2023 0.0290 0.0300 0.0253 0.0253 131,965 +0.00(+0.00%)
Nov 30, 2023 0.0300 0.0300 0.0253 0.0253 106,000 +0.00(+0.80%)
Nov 29, 2023 0.0300 0.0300 0.0251 0.0251 18,400 -0.00(-11.93%)
Nov 28, 2023 0.0225 0.0285 0.0225 0.0285 153,929 +0.00(+8.37%)
Nov 27, 2023 0.0300 0.0300 0.0234 0.0263 37,247 -0.00(-8.68%)
Nov 24, 2023 0.0300 0.0300 0.0230 0.0288 12,866 +0.00(+10.77%)
Nov 22, 2023 0.0225 0.0300 0.0225 0.0260 29,909 +0.00(+15.04%)
Nov 21, 2023 0.0263 0.0300 0.0226 0.0226 32,570 -0.00(-5.04%)
Nov 20, 2023 0.0285 0.0296 0.0225 0.0238 40,652 -0.01(-18.77%)
Nov 17, 2023 0.0278 0.0293 0.0263 0.0293 3,849 -0.00(-2.33%)
Nov 16, 2023 0.0253 0.0301 0.0211 0.0300 292,409 +0.01(+42.18%)
Nov 15, 2023 0.0211 0.0295 0.0211 0.0211 4,498 -0.01(-28.47%)
Nov 14, 2023 0.0295 0.0295 0.0211 0.0295 49,519 +0.00(+0.00%)
Nov 13, 2023 0.0295 0.0295 0.0211 0.0295 14,520 +0.01(+39.15%)
Nov 10, 2023 0.0295 0.0295 0.0212 0.0212 12,475 -0.01(-26.64%)
Nov 09, 2023 0.0211 0.0289 0.0211 0.0289 27,203 -0.00(-2.03%)
Nov 08, 2023 0.0255 0.0297 0.0210 0.0295 108,573 +0.00(+4.98%)
Nov 07, 2023 0.0299 0.0299 0.0201 0.0281 7,855 +0.00(+2.55%)
Nov 06, 2023 0.0274 0.0274 0.0274 0.0274 11,100 +0.00(+6.61%)
Nov 03, 2023 0.0250 0.0299 0.0200 0.0257 47,554 +0.00(+2.80%)
Nov 02, 2023 0.0212 0.0300 0.0212 0.0250 9,014 -0.00(-16.67%)
Oct 31, 2023 0.0300 22 +0.00(+0.00%)
Oct 30, 2023 0.0300 0.0315 0.0230 0.0300 10,436 +0.00(+8.30%)
Oct 27, 2023 0.0277 0.0300 0.0206 0.0277 12,738 +0.00(+9.49%)
Oct 26, 2023 0.0380 0.0380 0.0234 0.0253 126,247 -0.01(-23.33%)
Oct 25, 2023 0.0320 0.0360 0.0320 0.0330 7,950 -0.01(-15.60%)
Oct 24, 2023 0.0400 0.0400 0.0340 0.0391 34,356 -0.00(-2.01%)
Oct 23, 2023 0.0334 0.0399 0.0310 0.0399 12,750 -0.00(-0.25%)
Oct 20, 2023 0.0357 0.0400 0.0357 0.0400 5,634 -0.00(-5.88%)
Oct 19, 2023 0.0330 0.0425 0.0330 0.0425 23,200 +0.00(+2.41%)
Oct 18, 2023 0.0330 0.0415 0.0330 0.0415 69,898 +0.01(+25.76%)
Oct 17, 2023 0.0330 0.0346 0.0330 0.0330 2,350 +0.00(+0.00%)
Oct 16, 2023 0.0330 0.0415 0.0330 0.0330 51,855 -0.01(-20.48%)
Oct 13, 2023 0.0381 0.0415 0.0373 0.0415 9,163 +0.00(+0.00%)
Oct 12, 2023 0.0415 0.0415 0.0415 0.0415 394 +0.01(+22.06%)
Oct 11, 2023 0.0330 0.0415 0.0330 0.0340 23,990 +0.00(+3.03%)
Oct 10, 2023 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-4.90%)
Oct 09, 2023 0.0330 0.0399 0.0330 0.0347 13,527 +0.00(+0.00%)
Oct 06, 2023 0.0330 0.0365 0.0330 0.0347 95,238 -0.00(-3.61%)
Oct 05, 2023 0.0330 0.0415 0.0330 0.0360 21,383 -0.00(-6.01%)
Oct 04, 2023 0.0450 0.0450 0.0383 0.0383 38,081 -0.01(-21.52%)
Oct 03, 2023 0.0525 0.0525 0.0488 0.0488 2,886 -0.00(-7.05%)
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.