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

Credit Suisse Group ADR (NY: CS )

0.8858 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 9, 2023 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 (%)
Jun 09, 2023 0.8858 0 +0.01(+0.99%)
Jun 08, 2023 0.8792 0.8832 0.8710 0.8771 59,086,840 +0.00(+0.49%)
Jun 07, 2023 0.8757 0.8876 0.8629 0.8728 71,173,832 -0.01(-1.33%)
Jun 06, 2023 0.8700 0.8919 0.8520 0.8846 43,510,432 -0.00(-0.12%)
Jun 05, 2023 0.8900 0.9008 0.8801 0.8857 64,579,032 -0.01(-1.04%)
Jun 02, 2023 0.8740 0.9020 0.8721 0.8950 38,202,176 +0.04(+4.54%)
Jun 01, 2023 0.8400 0.8706 0.8350 0.8561 66,983,088 +0.03(+4.26%)
May 31, 2023 0.8327 0.8400 0.8153 0.8211 24,922,116 -0.03(-3.07%)
May 30, 2023 0.8700 0.8718 0.8440 0.8471 23,369,340 -0.03(-2.98%)
May 26, 2023 0.8600 0.8825 0.8583 0.8731 16,111,810 +0.01(+1.74%)
May 25, 2023 0.8610 0.8680 0.8550 0.8582 16,578,519 -0.01(-1.21%)
May 24, 2023 0.8755 0.8769 0.8630 0.8687 14,051,640 -0.01(-1.25%)
May 23, 2023 0.8800 0.8934 0.8764 0.8797 12,140,273 -0.01(-0.98%)
May 22, 2023 0.8856 0.8920 0.8817 0.8884 12,664,423 +0.00(+0.25%)
May 19, 2023 0.8860 0.8862 0.8750 0.8862 13,260,122 +0.02(+2.27%)
May 18, 2023 0.8600 0.8700 0.8595 0.8665 9,869,803 +0.01(+0.60%)
May 17, 2023 0.8400 0.8619 0.8400 0.8613 15,387,309 +0.02(+2.46%)
May 16, 2023 0.8520 0.8526 0.8370 0.8406 13,953,983 -0.02(-1.93%)
May 15, 2023 0.8400 0.8616 0.8400 0.8571 15,341,374 +0.01(+1.48%)
May 12, 2023 0.8485 0.8525 0.8408 0.8446 11,537,850 -0.00(-0.32%)
May 11, 2023 0.8509 0.8509 0.8403 0.8473 9,929,590 -0.00(-0.52%)
May 10, 2023 0.8625 0.8683 0.8467 0.8517 13,896,311 -0.02(-1.87%)
May 09, 2023 0.8550 0.8680 0.8550 0.8679 13,741,847 -0.00(-0.01%)
May 08, 2023 0.8669 0.8700 0.8572 0.8680 13,896,309 -0.00(-0.22%)
May 05, 2023 0.8397 0.8726 0.8397 0.8699 18,937,422 +0.04(+4.79%)
May 04, 2023 0.8435 0.8535 0.8270 0.8301 28,306,410 -0.03(-3.01%)
May 03, 2023 0.8500 0.8706 0.8500 0.8559 37,231,672 -0.01(-0.98%)
May 02, 2023 0.8700 0.8825 0.8531 0.8644 37,260,600 -0.01(-0.96%)
May 01, 2023 0.8699 0.8990 0.8658 0.8728 25,513,026 -0.02(-2.47%)
Apr 28, 2023 0.8800 0.9040 0.8800 0.8949 33,774,440 +0.01(+0.72%)
Apr 27, 2023 0.8800 0.8986 0.8767 0.8885 20,152,816 +0.01(+1.67%)
Apr 26, 2023 0.8785 0.8914 0.8690 0.8739 24,789,806 +0.01(+1.45%)
Apr 25, 2023 0.8997 0.9037 0.8600 0.8614 38,136,068 -0.05(-5.34%)
Apr 24, 2023 0.9000 0.9130 0.9000 0.9100 26,121,398 +0.02(+2.11%)
Apr 21, 2023 0.8720 0.8940 0.8720 0.8912 23,500,306 -0.00(-0.13%)
Apr 20, 2023 0.8900 0.9036 0.8888 0.8924 16,368,608 -0.02(-2.58%)
Apr 19, 2023 0.9000 0.9192 0.9000 0.9160 12,770,203 -0.00(-0.45%)
Apr 18, 2023 0.9208 0.9293 0.9193 0.9201 19,424,188 -0.00(-0.08%)
Apr 17, 2023 0.9200 0.9400 0.9000 0.9208 43,468,760 -0.04(-4.08%)
Apr 14, 2023 0.9600 0.9760 0.9560 0.9600 24,391,536 +0.01(+1.05%)
Apr 13, 2023 0.9300 0.9500 0.9298 0.9500 31,920,880 +0.03(+3.26%)
Apr 12, 2023 0.9200 0.9320 0.9200 0.9200 22,675,680 +0.02(+1.96%)
Apr 11, 2023 0.8880 0.9147 0.8839 0.9023 22,737,352 +0.03(+3.61%)
Apr 10, 2023 0.8800 0.8800 0.8635 0.8709 7,211,923 -0.01(-1.39%)
Apr 06, 2023 0.8879 0.8999 0.8800 0.8832 9,495,689 +0.01(+1.27%)
Apr 05, 2023 0.8859 0.8863 0.8716 0.8721 15,142,645 -0.01(-1.50%)
Apr 04, 2023 0.8800 0.8860 0.8757 0.8854 13,371,546 +0.01(+1.11%)
Apr 03, 2023 0.8900 0.8900 0.8720 0.8757 12,803,619 -0.01(-1.58%)
Mar 31, 2023 0.8800 0.9070 0.8800 0.8898 22,243,660 +0.02(+2.18%)
Mar 30, 2023 0.8990 0.9033 0.8708 0.8708 19,897,226 -0.01(-0.74%)
Mar 29, 2023 0.8748 0.8964 0.8700 0.8773 32,189,722 +0.02(+2.84%)
Mar 28, 2023 0.8500 0.8635 0.8428 0.8531 51,357,096 -0.01(-1.20%)
Mar 27, 2023 0.8638 0.8790 0.8502 0.8635 44,565,812 +0.00(+0.27%)
Mar 24, 2023 0.8207 0.8640 0.8207 0.8612 63,308,284 -0.01(-1.23%)
Mar 23, 2023 0.9066 0.9080 0.8610 0.8719 82,118,024 -0.04(-4.71%)
Mar 22, 2023 0.9441 0.9611 0.9090 0.9150 100,092,128 -0.05(-5.48%)
Mar 21, 2023 0.9729 0.9950 0.9370 0.9681 210,136,896 +0.02(+2.46%)
Mar 20, 2023 0.9116 1.080 0.8980 0.9449 375,379,328 -1.07(-52.99%)
Mar 17, 2023 2.050 2.100 1.940 2.010 138,425,856 -0.15(-6.94%)
Mar 16, 2023 2.300 2.320 2.110 2.160 225,919,664 +0.00(+0.00%)
Mar 15, 2023 1.760 2.230 1.760 2.160 433,168,576 -0.35(-13.94%)
Mar 14, 2023 2.560 2.590 2.460 2.510 39,400,712 -0.03(-1.18%)
Mar 13, 2023 2.440 2.590 2.380 2.540 46,125,168 -0.12(-4.51%)
Mar 10, 2023 2.760 2.770 2.610 2.660 37,575,192 -0.11(-3.97%)
Mar 09, 2023 2.840 2.880 2.750 2.770 21,910,202 -0.13(-4.48%)
Mar 08, 2023 2.890 2.930 2.880 2.900 20,877,906 +0.01(+0.35%)
Mar 07, 2023 2.960 2.980 2.890 2.890 14,987,018 -0.11(-3.67%)
Mar 06, 2023 2.990 3.010 2.962 3.000 12,011,285 -0.03(-0.99%)
Mar 03, 2023 2.970 3.050 2.950 3.030 15,655,957 +0.19(+6.69%)
Mar 02, 2023 2.810 2.840 2.700 2.840 35,254,064 -0.16(-5.33%)
Mar 01, 2023 3.030 3.050 2.970 3.000 15,967,952 -0.07(-2.28%)
Feb 28, 2023 3.050 3.110 3.040 3.070 12,773,832 +0.01(+0.33%)
Feb 27, 2023 3.080 3.100 3.050 3.060 9,469,981 +0.06(+2.00%)
Feb 24, 2023 3.010 3.020 2.960 3.000 17,625,208 -0.04(-1.32%)
Feb 23, 2023 3.050 3.070 3.000 3.040 21,051,232 +0.03(+1.00%)
Feb 22, 2023 2.960 3.010 2.940 3.010 28,521,006 +0.09(+3.08%)
Feb 21, 2023 2.900 2.960 2.900 2.920 35,763,680 -0.10(-3.31%)
Feb 17, 2023 3.010 3.030 2.970 3.020 26,951,456 -0.04(-1.31%)
Feb 16, 2023 3.010 3.110 3.010 3.060 28,808,914 -0.07(-2.24%)
Feb 15, 2023 3.050 3.135 3.040 3.130 22,847,010 +0.04(+1.29%)
Feb 14, 2023 3.030 3.130 3.020 3.090 27,080,628 +0.04(+1.31%)
Feb 13, 2023 3.040 3.050 3.000 3.050 33,021,212 -0.09(-2.87%)
Feb 10, 2023 3.110 3.190 3.080 3.140 27,674,038 +0.12(+3.97%)
Feb 09, 2023 3.320 3.320 3.000 3.020 73,339,304 -0.56(-15.64%)
Feb 08, 2023 3.560 3.610 3.550 3.580 20,906,214 -0.03(-0.83%)
Feb 07, 2023 3.540 3.630 3.490 3.610 17,957,846 +0.09(+2.56%)
Feb 06, 2023 3.500 3.530 3.460 3.520 16,637,215 -0.04(-1.12%)
Feb 03, 2023 3.590 3.650 3.540 3.560 24,542,714 -0.12(-3.26%)
Feb 02, 2023 3.660 3.760 3.640 3.680 28,601,724 +0.05(+1.38%)
Feb 01, 2023 3.540 3.670 3.520 3.630 26,268,800 +0.12(+3.42%)
Jan 31, 2023 3.430 3.520 3.420 3.510 17,352,680 +0.08(+2.33%)
Jan 30, 2023 3.520 3.530 3.430 3.430 20,170,182 -0.13(-3.65%)
Jan 27, 2023 3.500 3.580 3.490 3.560 19,902,596 -0.01(-0.28%)
Jan 26, 2023 3.500 3.570 3.480 3.570 17,968,500 +0.10(+2.88%)
Jan 25, 2023 3.410 3.490 3.380 3.470 16,713,050 +0.00(+0.00%)
Jan 24, 2023 3.450 3.510 3.450 3.470 20,390,374 -0.07(-1.98%)
Jan 23, 2023 3.430 3.550 3.420 3.540 22,124,440 +0.08(+2.31%)
Jan 20, 2023 3.320 3.460 3.300 3.460 24,611,720 +0.14(+4.22%)
Jan 19, 2023 3.390 3.410 3.280 3.320 29,185,764 -0.17(-4.87%)
Jan 18, 2023 3.590 3.630 3.480 3.490 21,707,508 -0.04(-1.13%)
Jan 17, 2023 3.490 3.560 3.490 3.530 15,682,045 +0.09(+2.62%)
Jan 13, 2023 3.410 3.460 3.410 3.440 17,602,828 -0.07(-1.99%)
Jan 12, 2023 3.470 3.530 3.430 3.510 16,881,234 +0.06(+1.74%)
Jan 11, 2023 3.400 3.460 3.370 3.450 16,765,466 +0.05(+1.47%)
Jan 10, 2023 3.360 3.400 3.340 3.400 14,834,168 +0.04(+1.19%)
Jan 09, 2023 3.350 3.420 3.330 3.360 15,952,229 +0.08(+2.44%)
Jan 06, 2023 3.200 3.290 3.180 3.280 12,762,478 +0.08(+2.50%)
Jan 05, 2023 3.230 3.250 3.160 3.200 15,728,378 -0.08(-2.44%)
Jan 04, 2023 3.170 3.320 3.160 3.280 27,361,182 +0.16(+5.13%)
Jan 03, 2023 3.150 3.230 3.100 3.120 17,391,882 +0.08(+2.63%)
Dec 30, 2022 3.040 3.080 3.030 3.040 16,827,798 -0.08(-2.56%)
Dec 29, 2022 3.030 3.120 3.015 3.120 11,580,379 +0.10(+3.31%)
Dec 28, 2022 3.080 3.110 3.005 3.020 19,588,466 -0.12(-3.82%)
Dec 27, 2022 3.110 3.150 3.075 3.140 10,537,709 +0.04(+1.29%)
Dec 23, 2022 3.080 3.120 3.050 3.100 15,938,932 +0.01(+0.32%)
Dec 22, 2022 3.060 3.090 3.010 3.090 15,635,578 -0.03(-0.96%)
Dec 21, 2022 3.020 3.130 3.010 3.120 17,312,376 +0.13(+4.35%)
Dec 20, 2022 2.980 3.040 2.975 2.990 19,109,084 -0.03(-0.99%)
Dec 19, 2022 3.090 3.100 2.990 3.020 23,416,868 -0.06(-1.95%)
Dec 16, 2022 3.090 3.100 3.010 3.080 19,399,248 +0.01(+0.33%)
Dec 15, 2022 3.130 3.140 3.065 3.070 19,341,310 -0.08(-2.54%)
Dec 14, 2022 3.220 3.265 3.130 3.150 38,144,236 -0.23(-6.80%)
Dec 13, 2022 3.410 3.440 3.324 3.380 25,727,572 -0.02(-0.59%)
Dec 12, 2022 3.370 3.400 3.300 3.400 17,750,734 +0.03(+0.89%)
Dec 09, 2022 3.390 3.470 3.365 3.370 27,372,576 +0.05(+1.51%)
Dec 08, 2022 3.240 3.350 3.190 3.320 22,584,332 +0.15(+4.73%)
Dec 07, 2022 3.230 3.270 3.160 3.170 18,787,672 -0.05(-1.55%)
Dec 06, 2022 3.270 3.315 3.100 3.220 34,355,964 -0.12(-3.59%)
Dec 05, 2022 3.460 3.600 3.330 3.340 42,333,728 -0.04(-1.18%)
Dec 02, 2022 3.220 3.380 3.210 3.380 34,666,752 +0.29(+9.39%)
Dec 01, 2022 3.080 3.120 2.990 3.090 41,704,840 -0.19(-5.79%)
Nov 30, 2022 3.190 3.300 3.090 3.280 30,640,368 -0.01(-0.30%)
Nov 29, 2022 3.240 3.310 3.220 3.290 32,360,742 -0.08(-2.37%)
Nov 28, 2022 3.480 3.510 3.320 3.370 23,528,164 -0.22(-6.13%)
Nov 25, 2022 3.630 3.710 3.520 3.590 24,986,302 -0.24(-6.27%)
Nov 23, 2022 3.940 3.970 3.795 3.830 21,813,712 -0.26(-6.36%)
Nov 22, 2022 4.110 4.115 4.050 4.090 9,692,876 -0.06(-1.45%)
Nov 21, 2022 4.210 4.240 4.120 4.150 11,050,084 -0.10(-2.35%)
Nov 18, 2022 4.320 4.330 4.220 4.250 11,116,614 -0.14(-3.19%)
Nov 17, 2022 4.310 4.390 4.250 4.390 10,032,074 +0.00(+0.00%)
Nov 16, 2022 4.480 4.480 4.350 4.390 9,709,387 -0.12(-2.66%)
Nov 15, 2022 4.530 4.600 4.450 4.510 15,249,986 +0.01(+0.22%)
Nov 14, 2022 4.590 4.590 4.500 4.500 11,017,081 -0.13(-2.81%)
Nov 11, 2022 4.400 4.680 4.380 4.630 21,322,088 +0.33(+7.67%)
Nov 10, 2022 4.090 4.310 4.070 4.300 17,397,120 +0.29(+7.23%)
Nov 09, 2022 4.150 4.155 3.990 4.010 13,148,063 -0.17(-4.07%)
Nov 08, 2022 4.150 4.240 4.100 4.180 15,394,062 +0.06(+1.46%)
Nov 07, 2022 4.180 4.210 4.080 4.120 18,006,896 -0.12(-2.83%)
Nov 04, 2022 4.100 4.240 4.090 4.240 19,540,370 +0.22(+5.47%)
Nov 03, 2022 4.000 4.095 3.970 4.020 13,201,636 -0.06(-1.47%)
Nov 02, 2022 4.180 4.080 4.080 15,061,036 -0.08(-1.92%)
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.