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

Real Matters (TSX: REAL )

5.850 +0.110 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 07, 2024 5.680 5.880 5.680 5.850 35,657 +0.11(+1.92%)
Jun 06, 2024 5.790 5.800 5.700 5.740 7,324 -0.05(-0.86%)
Jun 05, 2024 5.650 5.790 5.650 5.790 16,555 +0.14(+2.48%)
Jun 04, 2024 5.750 5.750 5.570 5.650 16,625 -0.13(-2.25%)
Jun 03, 2024 5.700 5.830 5.680 5.780 23,932 +0.07(+1.23%)
May 31, 2024 5.760 5.760 5.600 5.710 13,982 -0.02(-0.35%)
May 30, 2024 5.590 5.790 5.590 5.730 23,198 +0.16(+2.87%)
May 29, 2024 5.640 5.720 5.450 5.570 26,711 -0.13(-2.28%)
May 28, 2024 5.650 5.800 5.650 5.700 8,658 +0.09(+1.60%)
May 27, 2024 5.730 5.730 5.600 5.610 2,898 -0.14(-2.43%)
May 24, 2024 5.560 5.870 5.560 5.750 16,479 +0.23(+4.17%)
May 23, 2024 5.710 5.750 5.420 5.520 33,997 -0.19(-3.33%)
May 22, 2024 5.930 5.930 5.700 5.710 37,221 -0.22(-3.71%)
May 21, 2024 5.950 5.960 5.880 5.930 10,081 -0.03(-0.50%)
May 17, 2024 5.960 0 -0.02(-0.33%)
May 16, 2024 5.960 6.050 5.830 5.980 47,528 -0.02(-0.33%)
May 15, 2024 5.550 6.030 5.550 6.000 95,437 +0.48(+8.70%)
May 14, 2024 5.500 5.530 5.420 5.520 7,935 +0.01(+0.18%)
May 13, 2024 5.660 5.660 5.480 5.510 29,253 -0.13(-2.30%)
May 10, 2024 5.820 5.820 5.580 5.640 19,547 -0.15(-2.59%)
May 09, 2024 5.600 5.840 5.540 5.790 95,969 +0.21(+3.76%)
May 08, 2024 5.600 5.610 5.310 5.580 58,238 +0.12(+2.20%)
May 07, 2024 5.150 5.740 5.150 5.460 189,317 +0.51(+10.30%)
May 06, 2024 5.070 5.150 4.950 4.950 209,981 -0.15(-2.94%)
May 03, 2024 5.240 5.240 5.030 5.100 25,405 -0.05(-0.97%)
May 02, 2024 5.170 5.270 5.110 5.150 16,790 -0.01(-0.19%)
May 01, 2024 5.110 5.240 5.000 5.160 26,488 +0.02(+0.39%)
Apr 30, 2024 5.130 5.140 5.070 5.140 24,384 +0.00(+0.00%)
Apr 29, 2024 5.170 5.220 5.080 5.140 24,028 -0.03(-0.58%)
Apr 26, 2024 5.200 5.260 5.160 5.170 31,385 -0.01(-0.19%)
Apr 25, 2024 5.250 5.250 5.140 5.180 41,745 -0.13(-2.45%)
Apr 24, 2024 5.360 5.390 5.270 5.310 13,194 -0.04(-0.75%)
Apr 23, 2024 5.380 5.460 5.270 5.350 36,564 +0.01(+0.19%)
Apr 22, 2024 5.490 5.490 5.280 5.340 32,088 -0.06(-1.11%)
Apr 19, 2024 5.460 5.560 5.380 5.400 100,374 -0.05(-0.92%)
Apr 18, 2024 5.480 5.580 5.420 5.450 30,542 -0.08(-1.45%)
Apr 17, 2024 5.690 5.750 5.330 5.530 251,858 -0.14(-2.47%)
Apr 16, 2024 5.730 5.750 5.670 5.670 51,493 -0.12(-2.07%)
Apr 15, 2024 5.960 5.960 5.700 5.790 144,755 -0.04(-0.69%)
Apr 12, 2024 5.720 5.840 5.710 5.830 26,626 +0.10(+1.75%)
Apr 11, 2024 5.800 5.800 5.700 5.730 7,951 -0.03(-0.52%)
Apr 10, 2024 5.680 5.760 5.670 5.760 18,796 +0.01(+0.17%)
Apr 09, 2024 5.720 5.790 5.700 5.750 25,431 +0.02(+0.35%)
Apr 08, 2024 5.820 5.850 5.710 5.730 16,877 -0.06(-1.04%)
Apr 05, 2024 5.690 5.810 5.650 5.790 16,331 +0.11(+1.94%)
Apr 04, 2024 5.910 5.910 5.680 5.680 49,172 -0.27(-4.54%)
Apr 03, 2024 5.820 5.950 5.770 5.950 38,008 +0.11(+1.88%)
Apr 02, 2024 5.930 5.940 5.770 5.840 37,495 -0.15(-2.50%)
Apr 01, 2024 6.120 6.120 5.970 5.990 18,768 -0.13(-2.12%)
Mar 28, 2024 6.120 0 -0.07(-1.13%)
Mar 27, 2024 6.040 6.210 5.980 6.190 32,373 +0.19(+3.17%)
Mar 26, 2024 6.140 6.140 5.890 6.000 33,820 -0.14(-2.28%)
Mar 25, 2024 6.180 6.190 6.080 6.140 125,246 -0.10(-1.60%)
Mar 22, 2024 6.250 6.250 6.100 6.240 40,331 +0.00(+0.00%)
Mar 21, 2024 6.190 6.330 6.170 6.240 46,191 +0.08(+1.30%)
Mar 20, 2024 6.110 6.170 5.970 6.160 143,011 +0.02(+0.33%)
Mar 19, 2024 6.000 6.150 6.000 6.140 41,305 +0.10(+1.66%)
Mar 18, 2024 6.090 6.100 6.010 6.040 14,973 -0.03(-0.49%)
Mar 15, 2024 6.090 6.120 6.000 6.070 229,242 +0.03(+0.50%)
Mar 14, 2024 6.140 6.140 6.010 6.040 21,351 -0.12(-1.95%)
Mar 13, 2024 6.070 6.250 6.070 6.160 142,767 +0.01(+0.16%)
Mar 12, 2024 6.140 6.150 6.090 6.150 24,866 +0.01(+0.16%)
Mar 11, 2024 6.270 6.270 6.090 6.140 14,417 -0.14(-2.23%)
Mar 08, 2024 6.250 6.290 6.230 6.280 14,517 +0.03(+0.48%)
Mar 07, 2024 6.120 6.280 6.060 6.250 19,266 +0.21(+3.48%)
Mar 06, 2024 5.990 6.040 5.850 6.040 155,666 +0.11(+1.85%)
Mar 05, 2024 5.950 5.950 5.800 5.930 208,367 -0.02(-0.34%)
Mar 04, 2024 6.060 6.140 5.950 5.950 20,875 -0.06(-1.00%)
Mar 01, 2024 5.990 6.080 5.960 6.010 124,876 -0.04(-0.66%)
Feb 29, 2024 6.040 6.080 5.950 6.050 11,584 +0.00(+0.00%)
Feb 28, 2024 6.130 6.130 5.800 6.050 56,271 -0.10(-1.63%)
Feb 27, 2024 6.190 6.190 6.060 6.150 12,640 -0.06(-0.97%)
Feb 26, 2024 6.210 6.250 6.160 6.210 18,121 -0.07(-1.11%)
Feb 23, 2024 6.440 6.440 6.240 6.280 63,927 -0.24(-3.68%)
Feb 22, 2024 6.600 6.610 6.360 6.520 25,799 -0.04(-0.61%)
Feb 21, 2024 6.770 6.790 6.480 6.560 19,116 -0.20(-2.96%)
Feb 20, 2024 6.890 6.890 6.680 6.760 66,843 -0.17(-2.45%)
Feb 16, 2024 6.930 0 +0.00(+0.00%)
Feb 15, 2024 6.660 6.930 6.660 6.930 42,994 +0.32(+4.84%)
Feb 14, 2024 6.470 6.640 6.370 6.610 37,815 +0.25(+3.93%)
Feb 13, 2024 6.620 6.620 6.340 6.360 51,232 -0.36(-5.36%)
Feb 12, 2024 6.530 6.770 6.530 6.720 19,624 +0.13(+1.97%)
Feb 09, 2024 6.460 6.620 6.360 6.590 101,257 +0.15(+2.33%)
Feb 08, 2024 6.450 6.500 6.410 6.440 12,045 -0.06(-0.92%)
Feb 07, 2024 6.420 6.560 6.380 6.500 186,188 +0.07(+1.09%)
Feb 06, 2024 6.510 6.560 6.250 6.430 108,448 -0.09(-1.38%)
Feb 05, 2024 6.540 6.560 6.500 6.520 41,866 -0.09(-1.36%)
Feb 02, 2024 6.500 6.710 6.450 6.610 122,821 +0.11(+1.69%)
Feb 01, 2024 6.520 6.770 6.260 6.500 164,393 -0.49(-7.01%)
Jan 31, 2024 6.870 7.030 6.810 6.990 235,345 +0.12(+1.75%)
Jan 30, 2024 6.670 6.870 6.670 6.870 78,292 +0.03(+0.44%)
Jan 29, 2024 6.540 6.860 6.540 6.840 25,855 +0.04(+0.59%)
Jan 26, 2024 6.660 6.850 6.640 6.800 27,704 +0.17(+2.56%)
Jan 25, 2024 6.550 6.750 6.480 6.630 43,653 +0.13(+2.00%)
Jan 24, 2024 6.460 6.580 6.440 6.500 57,574 +0.13(+2.04%)
Jan 23, 2024 6.390 6.440 6.340 6.370 46,596 +0.05(+0.79%)
Jan 22, 2024 6.260 6.370 6.250 6.320 19,453 +0.02(+0.32%)
Jan 19, 2024 6.180 6.330 6.180 6.300 22,296 +0.06(+0.96%)
Jan 18, 2024 6.150 6.290 6.130 6.240 174,269 +0.09(+1.46%)
Jan 17, 2024 6.050 6.150 6.040 6.150 15,410 +0.01(+0.16%)
Jan 16, 2024 6.180 6.180 6.040 6.140 32,483 -0.08(-1.29%)
Jan 15, 2024 6.230 6.290 6.050 6.220 14,209 +0.08(+1.30%)
Jan 12, 2024 6.160 6.180 5.990 6.140 28,767 +0.03(+0.49%)
Jan 11, 2024 6.230 6.230 6.030 6.110 15,685 -0.14(-2.24%)
Jan 10, 2024 6.320 6.400 6.220 6.250 31,584 -0.04(-0.64%)
Jan 09, 2024 6.470 6.470 6.200 6.290 35,240 -0.11(-1.72%)
Jan 08, 2024 6.210 6.490 6.210 6.400 133,525 +0.13(+2.07%)
Jan 05, 2024 6.190 6.290 6.180 6.270 44,363 +0.07(+1.13%)
Jan 04, 2024 6.090 6.240 6.090 6.200 26,800 +0.04(+0.65%)
Jan 03, 2024 6.170 6.180 6.000 6.160 63,780 -0.12(-1.91%)
Jan 02, 2024 6.160 6.440 6.160 6.280 46,840 -0.02(-0.32%)
Dec 29, 2023 6.300 0 -0.13(-2.02%)
Dec 28, 2023 6.290 6.540 6.270 6.430 219,406 +0.15(+2.39%)
Dec 27, 2023 6.170 6.300 6.060 6.280 150,574 +0.11(+1.78%)
Dec 22, 2023 6.170 0 -0.07(-1.12%)
Dec 21, 2023 6.380 6.490 6.230 6.240 38,903 -0.06(-0.95%)
Dec 20, 2023 6.260 6.400 6.260 6.300 551,171 +0.02(+0.32%)
Dec 19, 2023 6.230 6.350 6.200 6.280 69,839 +0.06(+0.96%)
Dec 18, 2023 6.250 6.350 6.200 6.220 32,453 -0.02(-0.32%)
Dec 15, 2023 6.330 6.350 6.050 6.240 131,714 -0.07(-1.11%)
Dec 14, 2023 6.100 6.490 6.100 6.310 162,730 +0.31(+5.17%)
Dec 13, 2023 5.650 6.050 5.600 6.000 169,286 +0.38(+6.76%)
Dec 12, 2023 5.630 5.630 5.540 5.620 9,511 +0.03(+0.54%)
Dec 11, 2023 5.600 5.630 5.510 5.590 14,803 -0.06(-1.06%)
Dec 08, 2023 5.680 5.780 5.630 5.650 10,423 +0.00(+0.00%)
Dec 07, 2023 5.750 5.770 5.620 5.650 74,438 -0.10(-1.74%)
Dec 06, 2023 5.640 5.880 5.620 5.750 63,876 +0.15(+2.68%)
Dec 05, 2023 5.680 5.770 5.570 5.600 27,582 -0.07(-1.23%)
Dec 04, 2023 5.650 5.830 5.570 5.670 34,405 -0.01(-0.18%)
Dec 01, 2023 5.490 5.700 5.450 5.680 33,683 +0.17(+3.09%)
Nov 30, 2023 5.480 5.570 5.430 5.510 8,016 +0.07(+1.29%)
Nov 29, 2023 5.370 5.760 5.340 5.440 141,708 +0.09(+1.68%)
Nov 28, 2023 5.330 5.370 5.280 5.350 47,515 +0.00(+0.00%)
Nov 27, 2023 5.260 5.380 5.260 5.350 10,729 -0.05(-0.93%)
Nov 24, 2023 5.340 5.410 5.250 5.400 47,553 +0.09(+1.69%)
Nov 23, 2023 5.330 5.350 5.250 5.310 22,658 -0.03(-0.56%)
Nov 22, 2023 5.240 5.370 5.230 5.340 37,489 +0.05(+0.95%)
Nov 21, 2023 5.320 5.350 5.240 5.290 58,789 +0.04(+0.76%)
Nov 20, 2023 5.220 5.260 5.140 5.250 80,404 +0.01(+0.19%)
Nov 17, 2023 5.150 5.310 5.090 5.240 465,504 -0.01(-0.19%)
Nov 16, 2023 5.700 5.750 5.190 5.250 232,336 -0.46(-8.06%)
Nov 15, 2023 5.590 5.960 5.570 5.710 60,881 +0.03(+0.53%)
Nov 14, 2023 5.380 5.710 5.380 5.680 250,082 +0.37(+6.97%)
Nov 13, 2023 5.330 5.350 5.250 5.310 3,876 +0.00(+0.00%)
Nov 10, 2023 5.320 5.400 5.220 5.310 29,855 -0.03(-0.56%)
Nov 09, 2023 5.340 5.450 5.290 5.340 35,163 +0.05(+0.95%)
Nov 08, 2023 5.120 5.340 5.120 5.290 23,293 +0.13(+2.52%)
Nov 07, 2023 5.160 5.240 5.060 5.160 30,039 +0.00(+0.00%)
Nov 06, 2023 5.260 5.360 5.080 5.160 69,470 -0.21(-3.91%)
Nov 03, 2023 5.050 5.500 5.040 5.370 164,136 +0.41(+8.27%)
Nov 02, 2023 4.890 5.030 4.890 4.960 21,858 +0.15(+3.12%)
Nov 01, 2023 4.940 4.940 4.730 4.810 52,592 -0.08(-1.64%)
Oct 31, 2023 4.700 4.910 4.670 4.890 59,140 +0.23(+4.94%)
Oct 30, 2023 4.920 4.920 4.620 4.660 62,649 -0.26(-5.28%)
Oct 27, 2023 4.800 4.920 4.800 4.920 83,583 +0.17(+3.58%)
Oct 26, 2023 4.530 4.800 4.500 4.750 730,297 +0.16(+3.49%)
Oct 25, 2023 4.620 4.650 4.430 4.590 72,674 -0.08(-1.71%)
Oct 24, 2023 4.910 4.910 4.620 4.670 160,964 -0.16(-3.31%)
Oct 23, 2023 4.880 4.910 4.720 4.830 94,181 -0.17(-3.40%)
Oct 20, 2023 5.040 5.120 4.920 5.000 611,162 -0.06(-1.19%)
Oct 19, 2023 5.500 5.500 4.990 5.060 291,238 -0.42(-7.66%)
Oct 18, 2023 5.510 5.590 5.400 5.480 958,944 -0.21(-3.69%)
Oct 17, 2023 5.710 5.750 5.570 5.690 352,798 -0.03(-0.52%)
Oct 16, 2023 5.810 5.830 5.550 5.720 24,671 -0.05(-0.87%)
Oct 13, 2023 5.840 5.860 5.750 5.770 35,856 -0.07(-1.20%)
Oct 12, 2023 6.040 6.040 5.830 5.840 18,931 -0.26(-4.26%)
Oct 11, 2023 6.110 6.110 5.950 6.100 15,095 +0.06(+0.99%)
Oct 10, 2023 6.080 6.160 6.040 6.040 20,476 -0.11(-1.79%)
Oct 06, 2023 6.150 0 +0.06(+0.99%)
Oct 05, 2023 6.320 6.320 6.050 6.090 27,667 -0.12(-1.93%)
Oct 04, 2023 6.160 6.250 6.150 6.210 15,234 +0.11(+1.80%)
Oct 03, 2023 6.180 6.180 5.920 6.100 61,463 -0.12(-1.93%)
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.