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

(CSE: XPHY )

0.5100 UNCHANGED
Last Price Updated: 3:47 PM EST, Nov 11, 2022 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 2.700 2.720 2.650 2.680 17,371 -0.04(-1.47%)
Sep 29, 2020 2.730 2.740 2.720 2.720 7,841 -0.01(-0.37%)
Sep 28, 2020 2.840 2.840 2.730 2.730 19,850 -0.11(-3.87%)
Sep 25, 2020 2.890 2.890 2.790 2.840 17,300 -0.07(-2.41%)
Sep 24, 2020 2.820 3.090 2.750 2.910 48,122 +0.09(+3.19%)
Sep 23, 2020 2.720 2.860 2.600 2.820 78,646 +0.10(+3.68%)
Sep 22, 2020 2.690 2.720 2.680 2.720 8,700 +0.06(+2.26%)
Sep 21, 2020 2.730 2.750 2.660 2.660 25,200 -0.06(-2.21%)
Sep 18, 2020 2.820 2.830 2.720 2.720 38,979 -0.10(-3.55%)
Sep 17, 2020 2.870 2.870 2.790 2.820 23,184 -0.03(-1.05%)
Sep 16, 2020 2.790 2.860 2.760 2.850 22,365 +0.07(+2.52%)
Sep 15, 2020 2.830 2.830 2.760 2.780 30,201 -0.07(-2.46%)
Sep 14, 2020 2.880 2.900 2.830 2.850 29,425 -0.03(-1.04%)
Sep 11, 2020 2.860 2.880 2.820 2.880 25,369 +0.00(+0.00%)
Sep 10, 2020 2.890 2.905 2.870 2.880 21,001 +0.01(+0.35%)
Sep 09, 2020 2.900 2.900 2.850 2.870 19,644 +0.00(+0.00%)
Sep 08, 2020 2.800 2.880 2.800 2.870 25,192 +0.00(+0.00%)
Sep 04, 2020 2.870 2.870 2.870 0 +0.01(+0.35%)
Sep 03, 2020 2.920 2.920 2.800 2.860 26,450 -0.06(-2.05%)
Sep 02, 2020 2.910 2.930 2.860 2.920 27,114 -0.06(-2.01%)
Sep 01, 2020 3.010 3.010 2.920 2.980 41,658 -0.04(-1.32%)
Aug 31, 2020 3.000 3.020 2.970 3.020 39,800 +0.02(+0.67%)
Aug 28, 2020 3.030 3.050 3.000 3.000 27,263 +0.00(+0.00%)
Aug 27, 2020 3.010 3.010 2.950 3.000 10,900 -0.03(-0.99%)
Aug 26, 2020 3.010 3.030 2.950 3.030 67,535 +0.04(+1.34%)
Aug 25, 2020 3.010 3.030 2.990 2.990 15,464 -0.01(-0.33%)
Aug 24, 2020 3.050 3.050 2.980 3.000 39,086 -0.03(-0.99%)
Aug 21, 2020 3.090 3.090 3.020 3.030 39,700 -0.01(-0.33%)
Aug 20, 2020 3.050 3.100 2.990 3.040 46,514 +0.04(+1.33%)
Aug 19, 2020 3.100 3.120 3.000 3.000 35,571 -0.10(-3.23%)
Aug 18, 2020 3.060 3.120 3.050 3.100 19,671 +0.07(+2.31%)
Aug 17, 2020 3.110 3.300 3.020 3.030 64,820 -0.10(-3.19%)
Aug 14, 2020 3.130 3.130 3.030 3.130 25,208 -0.01(-0.32%)
Aug 13, 2020 3.130 3.210 3.100 3.140 30,495 +0.04(+1.29%)
Aug 12, 2020 3.130 3.190 3.000 3.100 57,577 -0.02(-0.64%)
Aug 11, 2020 3.240 3.240 3.050 3.120 55,380 -0.07(-2.19%)
Aug 10, 2020 3.330 3.340 3.150 3.190 130,618 -0.11(-3.33%)
Aug 07, 2020 3.080 3.300 3.000 3.300 482,522 +0.21(+6.80%)
Aug 06, 2020 3.150 3.150 3.010 3.090 67,538 -0.06(-1.90%)
Aug 05, 2020 3.160 3.160 2.970 3.150 69,761 +0.00(+0.00%)
Aug 04, 2020 3.050 3.180 3.050 3.150 70,136 +0.16(+5.35%)
Jul 31, 2020 2.990 2.990 2.990 0 -0.16(-5.08%)
Jul 30, 2020 2.980 3.150 2.910 3.150 78,383 +0.17(+5.70%)
Jul 29, 2020 2.890 3.010 2.840 2.980 138,639 +0.18(+6.43%)
Jul 28, 2020 2.950 3.000 2.800 2.800 101,139 -0.11(-3.78%)
Jul 27, 2020 3.000 3.000 2.910 2.910 159,014 +0.01(+0.34%)
Jul 24, 2020 2.840 3.000 2.750 2.900 101,183 +0.10(+3.57%)
Jul 23, 2020 2.800 2.850 2.700 2.800 20,339 +0.00(+0.00%)
Jul 22, 2020 2.840 2.840 2.700 2.800 48,011 +0.03(+1.08%)
Jul 21, 2020 2.830 2.830 2.770 2.770 13,750 -0.06(-2.12%)
Jul 20, 2020 2.820 2.830 2.700 2.830 19,019 +0.03(+1.07%)
Jul 17, 2020 2.830 2.830 2.770 2.800 17,600 -0.04(-1.41%)
Jul 16, 2020 2.800 2.890 2.760 2.840 53,382 -0.06(-2.07%)
Jul 15, 2020 2.840 2.940 2.770 2.900 86,650 +0.07(+2.47%)
Jul 14, 2020 2.830 2.830 2.770 2.830 50,683 +0.00(+0.00%)
Jul 13, 2020 2.930 2.930 2.750 2.830 78,400 -0.11(-3.74%)
Jul 10, 2020 2.900 3.000 2.900 2.940 19,380 +0.06(+2.08%)
Jul 09, 2020 2.920 2.930 2.880 2.880 27,423 -0.02(-0.69%)
Jul 08, 2020 2.920 2.950 2.900 2.900 22,734 -0.07(-2.36%)
Jul 07, 2020 3.040 3.040 2.900 2.970 42,964 -0.08(-2.62%)
Jul 06, 2020 3.000 3.150 2.860 3.050 87,600 +0.05(+1.67%)
Jul 03, 2020 2.920 3.000 2.840 3.000 78,790 +0.05(+1.69%)
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.