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

Pink OTC Markets Inc (OP: OTCM )

52.00 +0.25 (+0.48%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 10, 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 (%)
Mar 31, 2015 16.45 16.45 16.45 16.45 1,801 +0.05(+0.30%)
Mar 30, 2015 16.40 16.40 16.40 16.40 379 -0.10(-0.61%)
Mar 24, 2015 16.50 16.50 16.50 75 +0.00(+0.00%)
Mar 23, 2015 16.65 16.65 16.50 16.50 4,970 -0.15(-0.90%)
Mar 20, 2015 16.65 16.65 16.65 16.65 401 +0.00(+0.00%)
Mar 19, 2015 16.65 16.65 16.60 16.65 3,230 +0.00(+0.00%)
Mar 18, 2015 16.65 16.65 16.65 16.65 102 +0.00(+0.00%)
Mar 17, 2015 16.65 16.65 16.65 16.65 200 +0.00(+0.00%)
Mar 16, 2015 16.35 16.65 16.35 16.65 1,800 +0.60(+3.74%)
Mar 13, 2015 16.05 16.05 16.05 16.05 2,155 +0.00(+0.00%)
Mar 12, 2015 16.05 16.05 15.60 16.05 1,611 +0.00(+0.00%)
Mar 11, 2015 16.05 16.05 16.05 16.05 582 +0.45(+2.88%)
Mar 09, 2015 15.60 15.60 15.60 44 +0.11(+0.71%)
Mar 06, 2015 15.49 15.49 15.49 15.49 356 +0.04(+0.26%)
Mar 05, 2015 15.49 15.50 15.45 15.45 17,257 +0.20(+1.31%)
Mar 04, 2015 15.40 15.25 15.25 1,479 -0.15(-0.97%)
Mar 03, 2015 15.50 15.50 15.40 15.40 1,396 -0.10(-0.65%)
Mar 02, 2015 15.50 15.59 15.49 15.50 1,534 +0.20(+1.31%)
Feb 27, 2015 15.46 15.46 15.30 15.30 15,400 -0.16(-1.03%)
Feb 26, 2015 15.45 15.46 15.40 15.46 5,425 +0.12(+0.78%)
Feb 24, 2015 15.34 15.34 15.34 0 -0.01(-0.07%)
Feb 23, 2015 15.35 15.35 15.35 15.35 200 +0.05(+0.33%)
Feb 20, 2015 15.12 15.30 15.12 15.30 7,505 +0.30(+2.00%)
Feb 19, 2015 14.80 15.00 14.80 15.00 847 +0.00(+0.00%)
Feb 18, 2015 15.00 15.00 15.00 15.00 480 +0.00(+0.00%)
Feb 17, 2015 15.35 15.35 15.00 15.00 1,000 -0.35(-2.28%)
Feb 13, 2015 15.35 15.35 15.35 0 +0.55(+3.72%)
Feb 12, 2015 14.55 14.80 14.55 14.80 9,705 +0.05(+0.34%)
Feb 11, 2015 14.94 14.94 14.75 14.75 3,247 +0.20(+1.37%)
Feb 10, 2015 14.55 14.55 14.55 14.55 9,012 -0.80(-5.21%)
Feb 09, 2015 14.16 15.35 14.16 15.35 13,808 +1.35(+9.64%)
Feb 06, 2015 13.95 14.40 13.92 14.00 6,135 -0.40(-2.78%)
Feb 05, 2015 14.10 14.40 14.10 14.40 7,100 +0.40(+2.86%)
Feb 04, 2015 14.00 14.10 13.92 14.00 3,378 -0.30(-2.10%)
Feb 03, 2015 14.00 14.30 14.00 14.30 6,500 +0.30(+2.14%)
Feb 02, 2015 14.30 14.30 14.00 14.00 2,500 -0.30(-2.10%)
Jan 30, 2015 14.00 14.30 13.96 14.30 8,759 +0.30(+2.14%)
Jan 29, 2015 14.10 14.10 14.00 14.00 2,746 -0.10(-0.71%)
Jan 26, 2015 14.10 14.10 14.10 13 +0.28(+2.03%)
Jan 23, 2015 13.82 13.82 13.82 13.82 160 +0.02(+0.14%)
Jan 22, 2015 13.80 13.80 13.80 13.80 1,000 +0.10(+0.73%)
Jan 20, 2015 13.70 13.70 13.70 0 -0.10(-0.72%)
Jan 15, 2015 13.80 13.80 13.80 0 -0.19(-1.36%)
Jan 14, 2015 13.99 13.99 13.99 13.99 350 +0.19(+1.38%)
Jan 13, 2015 13.80 0 +0.00(+0.00%)
Jan 12, 2015 13.80 13.80 13.80 13.80 116 -0.25(-1.78%)
Jan 09, 2015 14.05 14.05 14.05 14.05 332 +0.05(+0.36%)
Jan 08, 2015 14.00 14.00 14.00 14.00 1,200 +0.20(+1.45%)
Jan 07, 2015 14.05 14.05 13.80 13.80 520 +0.05(+0.36%)
Jan 06, 2015 14.10 14.10 13.75 13.75 2,000 -0.50(-3.51%)
Jan 05, 2015 14.02 14.30 14.02 14.25 1,637 -0.11(-0.77%)
Dec 31, 2014 14.36 14.36 14.36 5 -0.05(-0.35%)
Dec 30, 2014 14.50 14.50 14.40 14.41 1,698 -0.48(-3.22%)
Dec 26, 2014 14.89 14.89 14.89 154 +0.00(+0.00%)
Dec 23, 2014 14.89 14.89 14.89 0 +0.09(+0.58%)
Dec 19, 2014 14.80 14.80 14.80 0 -0.09(-0.58%)
Dec 18, 2014 14.89 14.89 14.89 14.89 886 +0.39(+2.69%)
Dec 17, 2014 14.50 14.50 14.40 14.50 600 +0.10(+0.69%)
Dec 10, 2014 14.40 14.40 14.40 0 +0.00(+0.00%)
Dec 09, 2014 14.40 14.40 14.40 14.40 158 -0.10(-0.69%)
Dec 05, 2014 14.50 14.50 14.50 23 +0.00(+0.00%)
Dec 02, 2014 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 28, 2014 14.50 14.50 14.50 0 +0.10(+0.69%)
Nov 26, 2014 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 25, 2014 14.40 14.40 14.40 14.40 200 +0.00(+0.00%)
Nov 24, 2014 14.39 14.40 14.39 14.40 450 +0.05(+0.35%)
Nov 19, 2014 14.35 14.35 14.35 61 +0.30(+2.14%)
Nov 18, 2014 14.05 14.05 14.05 14.05 550 -0.02(-0.14%)
Nov 17, 2014 14.16 14.16 14.05 14.07 3,164 +0.02(+0.14%)
Nov 14, 2014 14.46 14.70 14.05 14.05 12,400 -0.65(-4.42%)
Nov 13, 2014 14.57 14.70 14.57 14.70 1,624 +0.29(+2.01%)
Nov 12, 2014 14.41 14.45 14.41 14.41 700 +0.01(+0.07%)
Nov 10, 2014 14.40 14.40 14.40 0 -0.20(-1.37%)
Nov 07, 2014 14.60 14.60 14.60 14.60 200 +0.10(+0.69%)
Nov 06, 2014 14.50 14.50 14.40 14.50 700 +0.00(+0.00%)
Nov 05, 2014 14.50 14.50 14.50 14.50 482 +0.00(+0.00%)
Nov 04, 2014 14.50 14.50 14.50 14.50 450 +0.00(+0.00%)
Nov 03, 2014 14.50 14.50 14.40 14.50 1,406 +0.00(+0.00%)
Oct 31, 2014 14.50 14.50 14.50 14.50 230 +0.16(+1.12%)
Oct 30, 2014 14.34 14.34 14.34 14.34 4,465 +0.04(+0.28%)
Oct 29, 2014 14.30 14.30 14.29 14.30 985 +0.00(+0.00%)
Oct 28, 2014 14.25 14.30 14.25 14.30 1,616 +0.00(+0.00%)
Oct 27, 2014 14.30 14.25 14.25 14.30 600 +0.05(+0.35%)
Oct 24, 2014 14.25 14.25 14.25 14.25 1,000 -0.05(-0.35%)
Oct 23, 2014 14.30 14.30 14.30 14.30 100 +0.09(+0.63%)
Oct 22, 2014 14.28 14.28 14.21 14.21 6,133 -0.04(-0.28%)
Oct 21, 2014 14.00 14.29 14.00 14.25 426 +0.13(+0.92%)
Oct 20, 2014 13.44 14.50 13.44 14.12 700 +1.12(+8.62%)
Oct 17, 2014 14.25 14.25 13.00 13.00 1,202 -1.25(-8.77%)
Oct 16, 2014 14.25 14.25 14.25 14.25 405 +0.25(+1.79%)
Oct 15, 2014 14.00 14.04 14.00 14.00 1,800 -0.40(-2.78%)
Oct 14, 2014 14.65 13.90 14.40 1,981 +0.50(+3.60%)
Oct 13, 2014 13.76 13.80 13.76 13.90 1,465 +0.25(+1.83%)
Oct 09, 2014 13.65 13.65 13.65 0 +0.25(+1.87%)
Oct 08, 2014 13.38 13.42 13.38 13.40 1,950 +0.35(+2.68%)
Oct 07, 2014 13.09 13.09 13.05 13.05 2,000 +0.04(+0.31%)
Oct 03, 2014 13.01 13.01 13.01 0 +0.01(+0.08%)
Oct 02, 2014 12.90 13.00 12.90 13.00 2,110 +0.10(+0.78%)
Oct 01, 2014 12.90 12.90 12.90 12.90 730 +0.00(+0.00%)
Sep 30, 2014 12.90 12.90 12.89 12.90 663 +0.00(+0.00%)
Sep 29, 2014 12.90 12.90 12.90 12.90 200 +0.00(+0.00%)
Sep 26, 2014 12.90 12.90 12.90 12.90 240 +0.00(+0.00%)
Sep 25, 2014 12.90 12.90 12.90 12.90 1,211 +0.00(+0.00%)
Sep 24, 2014 12.90 12.90 12.90 12.90 235 +0.05(+0.39%)
Sep 23, 2014 12.85 12.85 12.70 12.85 2,060 -0.05(-0.39%)
Sep 22, 2014 12.81 12.90 12.81 12.90 907 +0.00(+0.00%)
Sep 19, 2014 12.90 12.90 12.90 12.90 300 +0.00(+0.00%)
Sep 18, 2014 12.90 12.90 12.90 12.90 695 +0.00(+0.00%)
Sep 17, 2014 12.80 12.90 12.80 12.90 2,165 +0.25(+1.98%)
Sep 15, 2014 12.65 12.65 12.65 200 -0.10(-0.78%)
Sep 12, 2014 12.67 12.75 12.65 12.75 1,630 +0.00(+0.00%)
Sep 11, 2014 12.75 12.75 12.75 12.75 200 +0.00(+0.00%)
Sep 10, 2014 12.75 12.75 12.75 12.75 400 +0.25(+2.00%)
Sep 09, 2014 12.54 12.54 12.50 12.50 800 -0.15(-1.19%)
Sep 08, 2014 12.68 12.68 12.65 12.65 220 -0.15(-1.17%)
Sep 05, 2014 12.80 12.80 12.80 12.80 200 +0.00(+0.00%)
Sep 04, 2014 12.76 12.80 12.75 12.80 400 +0.00(+0.00%)
Sep 03, 2014 12.80 12.80 12.80 12.80 300 +0.00(+0.00%)
Sep 02, 2014 12.80 12.80 12.79 12.80 2,230 +0.15(+1.19%)
Aug 29, 2014 12.65 12.65 12.65 0 -0.15(-1.17%)
Aug 28, 2014 12.70 12.80 12.70 12.80 645 +0.28(+2.24%)
Aug 27, 2014 12.50 12.52 12.50 12.52 275 +0.02(+0.16%)
Aug 26, 2014 12.50 12.50 12.50 12.50 200 +0.25(+2.04%)
Aug 25, 2014 12.10 12.25 12.10 12.25 350 +0.00(+0.00%)
Aug 22, 2014 12.25 12.25 12.25 12.25 525 +0.00(+0.00%)
Aug 20, 2014 12.25 12.25 12.25 200 +0.00(+0.00%)
Aug 19, 2014 11.95 12.25 11.95 12.25 977 +0.30(+2.51%)
Aug 18, 2014 11.95 11.95 11.95 11.95 2,203 -0.20(-1.65%)
Aug 15, 2014 12.15 12.15 12.15 12.15 200 +0.00(+0.00%)
Aug 14, 2014 12.00 12.15 12.00 12.15 1,213 +0.05(+0.41%)
Aug 13, 2014 12.19 12.19 12.10 12.10 465 -0.15(-1.22%)
Aug 12, 2014 12.25 12.25 12.25 12.25 200 +0.00(+0.00%)
Aug 11, 2014 12.25 12.25 12.25 12.25 325 +0.05(+0.41%)
Aug 08, 2014 12.25 12.25 12.20 100 -0.05(-0.41%)
Aug 07, 2014 12.25 12.25 12.25 0 +0.05(+0.41%)
Aug 06, 2014 12.20 12.20 12.20 12.20 1,364 +0.00(+0.00%)
Aug 04, 2014 12.20 12.20 12.20 12.20 200 +0.00(+0.00%)
Aug 01, 2014 12.20 12.20 12.20 12.20 200 +0.20(+1.67%)
Jul 30, 2014 12.00 12.00 12.00 200 -0.15(-1.23%)
Jul 29, 2014 12.15 12.15 12.15 12.15 200 +0.15(+1.25%)
Jul 28, 2014 12.00 12.00 12.00 12.00 100 -0.12(-0.99%)
Jul 25, 2014 12.12 12.12 12.12 12.12 1,436 +0.00(+0.00%)
Jul 24, 2014 12.12 12.12 12.12 12.12 200 +0.12(+1.00%)
Jul 23, 2014 12.23 12.25 12.00 12.00 2,186 +0.00(+0.00%)
Jul 22, 2014 12.00 12.00 12.00 12.00 250 +0.00(+0.00%)
Jul 21, 2014 12.40 12.40 12.00 12.00 2,100 -0.74(-5.81%)
Jul 17, 2014 12.74 12.74 12.74 50 +0.00(+0.00%)
Jul 16, 2014 12.74 12.74 12.74 12.74 123 +0.24(+1.92%)
Jul 15, 2014 12.50 12.52 12.50 12.50 325 -0.24(-1.88%)
Jul 14, 2014 12.74 12.74 12.74 12.74 2,000 +0.29(+2.33%)
Jul 11, 2014 12.74 12.74 12.45 12.45 1,257 -0.30(-2.35%)
Jul 10, 2014 11.30 12.85 11.30 12.75 8,285 +1.45(+12.83%)
Jul 09, 2014 11.30 11.30 11.30 11.30 900 +0.23(+2.08%)
Jul 03, 2014 11.07 11.07 11.07 40 -0.43(-3.74%)
Jul 02, 2014 11.50 11.50 11.50 11.50 724 +0.25(+2.22%)
Jul 01, 2014 11.17 11.25 11.15 11.25 350 +0.05(+0.45%)
Jun 30, 2014 11.20 11.20 11.20 11.20 125 -0.05(-0.44%)
Jun 27, 2014 11.00 11.50 11.00 11.25 2,141 +0.25(+2.27%)
Jun 26, 2014 10.50 11.00 10.50 11.00 1,229 +0.50(+4.76%)
Jun 25, 2014 10.60 10.60 10.50 10.50 873 -0.10(-0.94%)
Jun 24, 2014 10.50 10.70 10.50 10.60 1,574 +0.30(+2.91%)
Jun 17, 2014 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 12, 2014 10.30 10.30 10.30 100 +0.05(+0.49%)
Jun 10, 2014 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 05, 2014 10.25 10.25 10.25 10.25 0 +0.09(+0.89%)
Jun 03, 2014 10.16 10.16 10.16 10.16 50 +0.80(+8.55%)
Jun 02, 2014 9.700 10.10 9.360 9.360 1,203 -0.49(-4.97%)
May 30, 2014 9.900 9.900 9.850 9.850 700 +0.50(+5.35%)
May 29, 2014 9.900 9.900 9.350 9.350 726 -0.35(-3.61%)
May 27, 2014 9.700 9.700 9.700 0 +0.35(+3.74%)
May 23, 2014 9.350 9.350 9.350 0 +0.00(+0.00%)
May 21, 2014 9.350 9.350 9.350 9.350 1 +0.50(+5.65%)
May 20, 2014 8.850 8.850 8.800 8.850 3,100 +0.20(+2.31%)
May 16, 2014 8.650 8.650 8.650 112 -0.10(-1.14%)
May 13, 2014 8.750 8.750 8.750 0 +0.00(+0.00%)
May 12, 2014 8.750 8.750 8.730 8.750 4,350 +0.00(+0.00%)
May 09, 2014 8.750 8.750 8.730 8.750 1,120 -0.05(-0.57%)
May 07, 2014 8.800 8.800 8.800 0 +0.15(+1.73%)
May 01, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 29, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 28, 2014 8.670 8.670 8.650 8.650 4,977 +0.00(+0.00%)
Apr 25, 2014 8.790 8.790 8.650 8.650 1,251 +0.00(+0.00%)
Apr 24, 2014 8.650 8.650 8.650 8.650 206 +0.00(+0.00%)
Apr 22, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 21, 2014 8.650 8.650 8.650 8.650 17,500 +0.00(+0.00%)
Apr 15, 2014 8.650 8.650 8.650 0 -0.03(-0.35%)
Apr 14, 2014 8.680 8.680 8.680 8.680 119 +0.01(+0.12%)
Apr 10, 2014 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Apr 09, 2014 8.500 8.670 8.500 8.670 985 +0.17(+2.00%)
Apr 07, 2014 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 04, 2014 8.500 8.500 8.500 8.500 0 -0.02(-0.23%)
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.