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 (%)
Sep 28, 2018 4.500 4.650 4.480 4.550 65,150 +0.05(+1.11%)
Sep 27, 2018 4.630 4.680 4.450 4.500 178,784 -0.10(-2.17%)
Sep 26, 2018 4.960 5.200 4.450 4.600 454,179 -0.36(-7.26%)
Sep 25, 2018 4.970 5.020 4.890 4.960 174,521 +0.04(+0.81%)
Sep 24, 2018 5.160 5.250 4.700 4.920 253,682 -0.28(-5.38%)
Sep 21, 2018 5.250 5.400 5.150 5.200 144,389 -0.07(-1.33%)
Sep 20, 2018 5.260 5.410 5.250 5.270 93,591 +0.05(+0.96%)
Sep 19, 2018 5.360 5.560 5.220 5.220 10,714,160 -0.16(-2.97%)
Sep 18, 2018 5.270 5.500 5.220 5.380 143,251 +0.13(+2.48%)
Sep 17, 2018 5.260 5.470 5.210 5.250 69,727 -0.01(-0.19%)
Sep 14, 2018 5.350 5.400 5.240 5.260 34,944 -0.08(-1.50%)
Sep 13, 2018 5.300 5.410 5.260 5.340 165,075 +0.02(+0.38%)
Sep 12, 2018 5.380 5.500 5.250 5.320 984,900 -0.06(-1.12%)
Sep 11, 2018 5.400 5.460 5.350 5.380 27,110 -0.07(-1.28%)
Sep 10, 2018 5.510 5.550 5.350 5.450 20,162 -0.03(-0.55%)
Sep 07, 2018 5.550 5.660 5.410 5.480 491,725 -0.13(-2.32%)
Sep 06, 2018 5.480 5.750 5.470 5.610 33,341 +0.07(+1.26%)
Sep 05, 2018 5.610 5.630 5.500 5.540 27,218 -0.09(-1.60%)
Sep 04, 2018 5.510 5.670 5.490 5.630 34,136 +0.12(+2.18%)
Aug 31, 2018 5.510 5.510 5.510 0 -0.37(-6.29%)
Aug 30, 2018 5.610 5.880 5.490 5.880 75,701 +0.33(+5.95%)
Aug 29, 2018 5.570 5.690 5.490 5.550 56,550 +0.04(+0.73%)
Aug 28, 2018 5.590 5.590 5.500 5.510 28,175 -0.05(-0.90%)
Aug 27, 2018 5.620 5.620 5.500 5.560 27,500 -0.06(-1.07%)
Aug 24, 2018 5.630 5.720 5.480 5.620 49,180 +0.01(+0.18%)
Aug 23, 2018 5.610 5.680 5.580 5.610 20,193 +0.00(+0.00%)
Aug 22, 2018 5.540 5.720 5.410 5.610 28,976 +0.13(+2.37%)
Aug 21, 2018 5.370 5.540 5.300 5.480 24,618 +0.10(+1.86%)
Aug 20, 2018 5.180 5.450 5.170 5.380 58,080 +0.13(+2.48%)
Aug 17, 2018 5.210 5.250 5.150 5.250 51,285 +0.09(+1.74%)
Aug 16, 2018 5.130 5.220 5.130 5.160 12,645 -0.01(-0.19%)
Aug 15, 2018 5.130 5.200 5.100 5.170 20,819 +0.00(+0.00%)
Aug 14, 2018 5.240 5.310 5.140 5.170 91,139 -0.05(-0.96%)
Aug 13, 2018 5.060 5.250 5.060 5.220 188,615 +0.06(+1.16%)
Aug 10, 2018 5.100 5.170 5.100 5.160 61,283 +0.03(+0.58%)
Aug 09, 2018 5.080 5.160 5.080 5.130 62,494 -0.01(-0.19%)
Aug 08, 2018 5.240 5.240 5.090 5.140 1,012,620 -0.16(-3.02%)
Aug 07, 2018 5.570 5.570 5.100 5.300 69,685 +0.13(+2.51%)
Aug 03, 2018 5.170 5.170 5.170 0 +0.05(+0.98%)
Aug 02, 2018 5.100 5.280 5.060 5.120 33,586 -0.04(-0.78%)
Aug 01, 2018 5.240 5.250 5.040 5.160 25,257 +0.03(+0.58%)
Jul 31, 2018 4.880 5.130 4.730 5.130 54,022 +0.09(+1.79%)
Jul 30, 2018 5.170 5.280 4.990 5.040 31,463 -0.09(-1.75%)
Jul 27, 2018 5.250 5.280 5.090 5.130 38,129 -0.13(-2.47%)
Jul 26, 2018 5.160 5.470 5.160 5.260 67,718 -0.04(-0.75%)
Jul 25, 2018 5.300 5.390 5.220 5.300 25,125 -0.01(-0.19%)
Jul 24, 2018 5.730 5.730 5.240 5.310 52,093 -0.42(-7.33%)
Jul 23, 2018 5.690 5.790 5.610 5.730 21,259 +0.06(+1.06%)
Jul 20, 2018 5.740 6.090 5.650 5.670 50,512 -0.10(-1.73%)
Jul 19, 2018 5.550 5.850 5.410 5.770 40,086 +0.20(+3.59%)
Jul 18, 2018 5.680 5.680 5.500 5.570 36,130 -0.09(-1.59%)
Jul 17, 2018 5.610 5.680 5.600 5.660 580,556 +0.06(+1.07%)
Jul 16, 2018 5.660 5.810 5.550 5.600 19,947 -0.09(-1.58%)
Jul 13, 2018 5.910 5.910 5.550 5.690 548,952 -0.25(-4.21%)
Jul 12, 2018 6.260 6.260 5.900 5.940 33,703 -0.18(-2.94%)
Jul 11, 2018 6.200 6.210 6.010 6.120 230,488 -0.13(-2.08%)
Jul 10, 2018 6.120 6.330 6.070 6.250 70,782 +0.13(+2.12%)
Jul 09, 2018 6.080 6.160 6.030 6.120 31,692 +0.06(+0.99%)
Jul 06, 2018 6.130 6.130 6.000 6.060 42,428 +0.00(+0.00%)
Jul 05, 2018 5.890 6.100 5.770 6.060 66,058 +0.16(+2.71%)
Jul 04, 2018 5.950 5.970 5.810 5.900 22,675 +0.01(+0.17%)
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.