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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.310 +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 30, 2011 7.431 7.685 7.414 7.669 4,703,806 +0.21(+2.78%)
Dec 29, 2011 7.486 7.541 7.358 7.462 2,534,955 +0.01(+0.11%)
Dec 28, 2011 7.653 7.717 7.354 7.454 3,164,160 -0.26(-3.31%)
Dec 27, 2011 7.581 7.749 7.509 7.709 2,897,443 +0.14(+1.90%)
Dec 23, 2011 7.494 7.597 7.358 7.565 3,456,298 +0.24(+3.26%)
Dec 21, 2011 7.270 7.358 7.063 7.326 4,592,717 +0.02(+0.22%)
Dec 20, 2011 7.199 7.374 7.111 7.310 4,095,236 +0.29(+4.15%)
Dec 19, 2011 7.254 7.350 7.007 7.019 4,755,734 -0.23(-3.14%)
Dec 16, 2011 6.983 7.247 6.967 7.247 10,894,415 +0.29(+4.24%)
Dec 15, 2011 7.103 7.175 6.808 6.952 6,118,869 -0.06(-0.91%)
Dec 14, 2011 6.912 7.071 6.633 7.015 9,659,389 +0.06(+0.80%)
Dec 13, 2011 7.406 7.470 6.928 6.960 7,472,051 -0.22(-3.00%)
Dec 12, 2011 7.159 7.215 7.079 7.175 5,830,773 -0.16(-2.17%)
Dec 09, 2011 7.286 7.494 7.254 7.334 4,668,189 +0.12(+1.66%)
Dec 08, 2011 7.677 7.701 7.207 7.215 7,308,649 -0.52(-6.70%)
Dec 07, 2011 7.725 7.797 7.462 7.733 9,006,265 -0.07(-0.92%)
Dec 06, 2011 8.036 8.092 7.805 7.805 8,445,729 -0.29(-3.55%)
Dec 05, 2011 8.171 8.283 7.980 8.092 9,113,753 +0.10(+1.20%)
Dec 02, 2011 8.107 8.235 7.956 7.996 6,623,408 +0.08(+1.01%)
Dec 01, 2011 7.988 8.227 7.745 7.916 9,794,080 +0.01(+0.10%)
Nov 30, 2011 7.374 7.964 7.350 7.908 15,316,978 +0.93(+13.37%)
Nov 29, 2011 7.175 7.207 6.928 6.975 8,477,430 -0.18(-2.56%)
Nov 28, 2011 7.247 7.358 7.063 7.159 8,057,954 +0.44(+6.56%)
Nov 25, 2011 6.657 6.892 6.657 6.718 2,705,723 +0.01(+0.20%)
Nov 23, 2011 6.928 6.999 6.673 6.704 8,625,954 -0.35(-4.97%)
Nov 22, 2011 6.768 7.095 6.696 7.055 7,656,456 +0.37(+5.48%)
Nov 21, 2011 6.952 6.975 6.521 6.688 12,893,320 -0.41(-5.73%)
Nov 18, 2011 7.478 7.549 7.095 7.095 9,252,611 -0.02(-0.34%)
Nov 17, 2011 7.613 7.685 7.055 7.119 12,959,547 -0.50(-6.59%)
Nov 16, 2011 7.797 7.809 7.573 7.621 8,565,170 -0.29(-3.63%)
Nov 15, 2011 7.900 8.004 7.733 7.908 5,834,400 -0.03(-0.40%)
Nov 14, 2011 7.797 8.155 7.733 7.940 9,686,716 +0.21(+2.68%)
Nov 11, 2011 7.972 8.147 7.717 7.733 14,251,173 +0.08(+1.04%)
Nov 10, 2011 8.291 8.514 7.382 7.653 32,296,052 -1.04(-11.93%)
Nov 09, 2011 8.905 9.080 8.650 8.689 9,804,554 -0.55(-5.95%)
Nov 08, 2011 9.399 9.431 8.968 9.239 9,017,098 +0.02(+0.26%)
Nov 07, 2011 9.431 9.526 9.040 9.216 7,534,650 -0.14(-1.53%)
Nov 04, 2011 9.367 9.503 9.144 9.359 5,747,101 -0.02(-0.17%)
Nov 03, 2011 9.455 9.463 8.913 9.375 7,006,104 +0.15(+1.64%)
Nov 02, 2011 9.327 9.407 9.000 9.224 10,270,746 +0.37(+4.23%)
Nov 01, 2011 8.817 9.016 8.578 8.849 12,673,011 -0.29(-3.23%)
Oct 31, 2011 9.247 9.463 9.024 9.144 7,964,078 -0.45(-4.73%)
Oct 28, 2011 9.566 9.885 9.455 9.598 9,782,384 +0.10(+1.01%)
Oct 27, 2011 9.311 9.566 9.192 9.503 14,850,366 +0.81(+9.26%)
Oct 26, 2011 8.594 8.960 8.275 8.697 12,557,417 +0.34(+4.10%)
Oct 25, 2011 8.650 8.650 8.323 8.355 8,259,503 -0.45(-5.16%)
Oct 24, 2011 8.275 8.817 8.235 8.809 10,857,312 +0.77(+9.62%)
Oct 21, 2011 7.852 8.315 7.717 8.036 13,176,063 +0.40(+5.22%)
Oct 20, 2011 7.813 7.890 7.466 7.637 10,978,244 -0.28(-3.52%)
Oct 19, 2011 8.418 8.546 7.892 7.916 10,758,447 -0.68(-7.88%)
Oct 18, 2011 8.570 8.666 8.012 8.594 14,489,120 -0.18(-2.00%)
Oct 17, 2011 8.570 8.913 8.490 8.769 10,876,979 +0.07(+0.82%)
Oct 14, 2011 8.737 8.801 8.410 8.697 9,175,796 +0.14(+1.68%)
Oct 13, 2011 8.618 8.825 8.104 8.554 14,848,500 -0.22(-2.45%)
Oct 12, 2011 8.530 9.064 8.379 8.769 20,839,282 +0.53(+6.49%)
Oct 11, 2011 8.052 8.446 7.980 8.235 13,576,845 +0.08(+0.98%)
Oct 10, 2011 7.701 8.323 7.661 8.155 14,038,845 +0.61(+8.14%)
Oct 07, 2011 8.092 8.100 7.318 7.541 16,195,000 -0.08(-1.05%)
Oct 06, 2011 7.621 7.754 7.015 7.621 18,669,948 +0.96(+14.49%)
Oct 05, 2011 6.457 6.736 6.266 6.657 13,415,886 +0.27(+4.24%)
Oct 04, 2011 5.835 6.481 5.620 6.386 15,432,671 +0.50(+8.54%)
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.