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

Jewett-Cameron Trd (NQ: JCTCF )

5.450 -0.050 (-0.91%)
Streaming Delayed Price Updated: 1:38 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 (%)
Sep 30, 2020 7.880 7.880 7.400 7.710 957 +0.25(+3.35%)
Sep 29, 2020 7.360 7.890 7.360 7.460 777 +0.06(+0.81%)
Sep 28, 2020 7.790 7.790 7.400 7.400 539 -0.47(-5.97%)
Sep 25, 2020 7.250 7.870 7.250 7.870 200 -0.01(-0.13%)
Sep 24, 2020 7.510 7.880 7.510 7.880 353 +0.21(+2.74%)
Sep 23, 2020 7.890 7.900 7.670 7.670 996 -0.23(-2.91%)
Sep 22, 2020 7.570 7.900 7.570 7.900 2,814 +0.03(+0.38%)
Sep 21, 2020 7.550 7.870 7.510 7.870 1,126 -0.06(-0.76%)
Sep 18, 2020 7.490 7.930 7.490 7.930 10,200 +0.24(+3.12%)
Sep 17, 2020 7.390 7.730 7.390 7.690 1,219 +0.34(+4.63%)
Sep 16, 2020 7.350 7.350 7.350 7.350 1,252 -0.50(-6.37%)
Sep 15, 2020 7.310 7.850 7.310 7.850 1,038 +0.58(+7.98%)
Sep 14, 2020 7.380 7.431 7.270 7.270 3,913 +0.00(+0.00%)
Sep 11, 2020 7.520 7.520 7.270 7.270 1,400 -0.25(-3.32%)
Sep 10, 2020 7.540 7.630 7.520 7.520 1,573 +0.00(+0.00%)
Sep 09, 2020 7.550 7.630 7.520 7.520 1,040 +0.00(+0.00%)
Sep 08, 2020 7.890 7.890 7.520 7.520 3,224 -0.04(-0.53%)
Sep 04, 2020 7.560 7.560 7.560 7.560 100 -0.17(-2.23%)
Sep 03, 2020 7.732 7.732 7.732 7.732 204 -0.26(-3.21%)
Sep 02, 2020 8.000 8.050 7.989 7.989 2,351 -0.04(-0.51%)
Sep 01, 2020 7.760 8.050 7.760 8.030 1,649 +0.48(+6.36%)
Aug 31, 2020 7.550 7.550 7.550 7.550 568 -0.27(-3.49%)
Aug 28, 2020 7.790 7.823 7.545 7.823 7,200 +0.03(+0.42%)
Aug 27, 2020 7.790 7.790 7.790 167 +0.00(+0.00%)
Aug 26, 2020 7.600 7.790 7.500 7.790 3,460 +0.29(+3.87%)
Aug 25, 2020 7.520 7.610 7.500 7.500 2,072 -0.28(-3.60%)
Aug 24, 2020 7.500 7.780 7.500 7.780 2,320 +0.29(+3.87%)
Aug 21, 2020 7.520 7.523 7.365 7.490 2,400 +0.15(+2.03%)
Aug 20, 2020 7.110 7.497 7.110 7.341 344 +0.21(+2.96%)
Aug 19, 2020 7.460 7.460 7.130 7.130 371 -0.22(-2.99%)
Aug 18, 2020 7.230 7.350 7.110 7.350 1,445 +0.07(+1.03%)
Aug 17, 2020 7.280 7.350 7.275 7.275 2,386 -0.00(-0.07%)
Aug 14, 2020 7.280 7.280 7.280 7.280 100 -0.06(-0.82%)
Aug 13, 2020 7.310 7.340 7.280 7.340 1,277 +0.04(+0.55%)
Aug 12, 2020 7.350 7.350 7.300 7.300 4,314 +0.00(+0.00%)
Aug 11, 2020 7.350 7.600 7.300 7.300 9,389 -0.04(-0.50%)
Aug 10, 2020 7.428 7.428 7.300 7.337 1,967 -0.08(-1.11%)
Aug 07, 2020 7.300 7.419 7.300 7.419 800 +0.07(+0.94%)
Aug 06, 2020 7.350 7.474 7.180 7.350 4,810 -0.07(-0.90%)
Aug 05, 2020 7.170 7.560 7.170 7.417 3,381 +0.19(+2.66%)
Aug 04, 2020 7.169 7.225 7.169 7.225 457 +0.02(+0.28%)
Aug 03, 2020 7.290 7.290 7.130 7.205 1,693 +0.09(+1.34%)
Jul 31, 2020 7.170 7.200 7.110 7.110 1,000 +0.00(+0.00%)
Jul 30, 2020 7.200 7.200 7.100 7.110 2,409 +0.02(+0.28%)
Jul 29, 2020 7.090 7.090 7.090 7.090 191 +0.02(+0.28%)
Jul 28, 2020 7.070 7.070 7.070 7.070 236 -0.16(-2.24%)
Jul 27, 2020 6.995 7.232 6.995 7.232 5,001 +0.08(+1.15%)
Jul 24, 2020 6.950 7.150 6.950 7.150 3,200 -0.02(-0.28%)
Jul 23, 2020 7.410 7.410 7.165 7.170 4,248 -0.62(-7.96%)
Jul 22, 2020 7.440 7.820 7.350 7.790 2,605 +0.39(+5.27%)
Jul 21, 2020 7.330 7.400 7.330 7.400 403 +0.10(+1.33%)
Jul 20, 2020 7.890 7.890 7.300 7.303 1,716 +0.00(+0.04%)
Jul 17, 2020 7.990 7.990 7.300 7.300 1,600 -0.70(-8.75%)
Jul 16, 2020 7.100 8.780 7.060 8.000 16,946 +1.55(+24.03%)
Jul 15, 2020 6.450 6.450 6.450 6.450 2,350 +0.00(+0.00%)
Jul 14, 2020 6.450 6.450 6.450 6.450 102 +0.01(+0.18%)
Jul 13, 2020 6.530 6.647 6.300 6.438 1,502 -0.26(-3.91%)
Jul 10, 2020 6.500 6.700 6.500 6.700 200 +0.20(+3.08%)
Jul 09, 2020 6.500 6.500 6.500 6.500 183 -0.20(-2.99%)
Jul 08, 2020 6.700 6.700 6.700 6.700 106 -0.01(-0.20%)
Jul 07, 2020 6.700 6.713 6.700 6.713 1,851 +0.20(+3.12%)
Jul 06, 2020 6.510 6.510 6.510 6.510 135 -0.34(-4.96%)
Jul 02, 2020 6.850 6.850 6.850 150 +0.00(+0.00%)
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.