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 30, 2011 6.880 6.880 6.400 6.400 1,350 -0.11(-1.69%)
Sep 29, 2011 6.850 6.750 6.510 6.510 700 -0.39(-5.65%)
Sep 28, 2011 6.970 6.970 6.900 6.900 1,540 -0.75(-9.80%)
Sep 27, 2011 7.350 7.650 7.150 7.650 6,885 +1.42(+22.79%)
Sep 26, 2011 6.120 6.800 6.120 6.230 13,106 -1.11(-15.12%)
Sep 23, 2011 7.550 7.560 7.300 7.340 15,965 -0.64(-8.02%)
Sep 22, 2011 8.100 8.100 7.810 7.980 7,440 -0.62(-7.21%)
Sep 21, 2011 8.170 8.600 8.170 8.600 235 +0.30(+3.61%)
Sep 19, 2011 8.300 8.300 8.300 0 +0.30(+3.75%)
Sep 16, 2011 8.430 8.450 8.000 8.000 31,494 -0.22(-2.68%)
Sep 15, 2011 8.220 8.220 8.170 8.220 36,200 +0.05(+0.61%)
Sep 14, 2011 8.420 8.420 8.170 8.170 27,031 -0.38(-4.44%)
Sep 13, 2011 8.310 8.550 8.150 8.550 76,625 +0.07(+0.83%)
Sep 12, 2011 8.580 8.580 8.480 8.480 3,700 -0.19(-2.19%)
Sep 09, 2011 8.850 9.000 8.630 8.670 2,165 +0.03(+0.35%)
Sep 07, 2011 8.640 8.640 8.640 8.640 0 -0.09(-1.03%)
Sep 06, 2011 8.740 8.740 8.420 8.730 9,456 +0.14(+1.63%)
Sep 02, 2011 8.150 8.640 8.150 8.590 18,300 +0.24(+2.87%)
Sep 01, 2011 8.560 8.590 8.290 8.350 37,600 -0.42(-4.79%)
Aug 31, 2011 8.460 8.770 8.460 8.770 3,025 +0.86(+10.87%)
Aug 30, 2011 7.850 7.910 7.850 7.910 300 -0.09(-1.12%)
Aug 29, 2011 8.000 8.000 8.000 8.000 2,475 +0.45(+5.96%)
Aug 25, 2011 7.550 7.550 7.550 0 -0.08(-1.05%)
Aug 24, 2011 7.930 8.450 7.630 7.630 1,400 -0.42(-5.22%)
Aug 23, 2011 8.050 8.370 8.050 8.050 3,155 +0.05(+0.63%)
Aug 22, 2011 7.600 8.000 7.600 8.000 10,854 +0.58(+7.82%)
Aug 19, 2011 7.420 7.420 7.420 7.420 550 -0.35(-4.50%)
Aug 18, 2011 7.450 7.770 7.450 7.770 1,600 -0.01(-0.13%)
Aug 17, 2011 7.780 7.780 7.780 7.780 1,000 +0.32(+4.29%)
Aug 15, 2011 7.460 7.460 7.460 0 +0.15(+2.05%)
Aug 11, 2011 7.310 7.310 7.310 0 +0.26(+3.69%)
Aug 09, 2011 7.050 7.050 7.050 7.050 0 +0.30(+4.44%)
Aug 08, 2011 6.900 6.900 6.750 6.750 7,682 -0.46(-6.38%)
Aug 05, 2011 7.300 7.570 7.210 7.210 14,050 -0.29(-3.87%)
Aug 04, 2011 7.500 7.500 7.500 7.500 2,095 -0.29(-3.72%)
Aug 03, 2011 7.790 7.790 7.790 7.790 200 -0.09(-1.14%)
Aug 02, 2011 7.920 8.000 7.880 7.880 1,197 -0.12(-1.50%)
Aug 01, 2011 8.000 8.000 8.000 8.000 100 +0.40(+5.26%)
Jul 29, 2011 7.840 7.840 7.400 7.600 4,900 -0.15(-1.94%)
Jul 28, 2011 7.930 7.930 7.750 7.750 1,200 -0.49(-5.95%)
Jul 27, 2011 8.490 8.490 8.240 8.240 4,050 +0.07(+0.86%)
Jul 26, 2011 8.190 8.190 8.160 8.170 1,025 -0.18(-2.16%)
Jul 25, 2011 8.060 8.350 8.060 8.350 2,950 +0.35(+4.37%)
Jul 22, 2011 8.300 8.300 8.000 8.000 6,315 +0.08(+1.01%)
Jul 21, 2011 8.500 8.500 7.890 7.920 900 +0.04(+0.51%)
Jul 20, 2011 7.880 7.880 7.880 7.880 4,020 +0.08(+1.03%)
Jul 19, 2011 7.760 7.810 7.760 7.800 2,400 +0.20(+2.63%)
Jul 18, 2011 7.600 7.600 7.600 7.600 4,100 -0.15(-1.94%)
Jul 15, 2011 7.750 7.750 7.750 7.750 7,000 +0.25(+3.33%)
Jul 14, 2011 7.500 7.700 7.500 7.500 4,272 -0.10(-1.32%)
Jul 13, 2011 7.600 7.600 7.600 7.600 2,500 +0.25(+3.40%)
Jul 12, 2011 7.180 7.350 7.180 7.350 925 -0.05(-0.68%)
Jul 11, 2011 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
Jul 08, 2011 7.710 7.710 7.400 7.400 5,700 -0.15(-1.99%)
Jul 07, 2011 7.550 7.550 7.550 7.550 3,000 +0.61(+8.79%)
Jul 06, 2011 6.940 6.940 6.900 6.940 2,450 +0.34(+5.15%)
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.