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

Grupo Mexico Sa B Sh (OP: GMBXF )

6.120 -0.080 (-1.29%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 30, 2004 2.750 2.850 2.750 2.850 13,400 -0.20(-6.56%)
Apr 29, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 28, 2004 3.350 3.350 3.000 3.050 24,000 -0.30(-8.96%)
Apr 27, 2004 3.400 3.470 3.350 3.350 450 -0.05(-1.47%)
Apr 26, 2004 3.350 3.400 3.300 3.400 20,835 +0.05(+1.49%)
Apr 23, 2004 3.200 3.450 3.350 3.350 2,250 +0.15(+4.69%)
Apr 22, 2004 3.200 3.200 3.200 3.200 1,610 +0.00(+0.00%)
Apr 21, 2004 3.500 3.500 3.200 3.200 6,800 -0.30(-8.57%)
Apr 20, 2004 3.750 3.550 3.500 3.500 8,550 -0.25(-6.67%)
Apr 19, 2004 3.550 3.750 3.300 3.750 2,400 +0.20(+5.63%)
Apr 16, 2004 3.400 3.550 3.300 3.550 13,050 +0.15(+4.41%)
Apr 15, 2004 3.300 3.550 3.300 3.400 12,300 +0.10(+3.03%)
Apr 14, 2004 3.450 3.516 3.100 3.300 97,848 -0.15(-4.35%)
Apr 13, 2004 3.650 3.450 3.450 3.450 100 -0.20(-5.48%)
Apr 12, 2004 3.540 3.650 3.440 3.650 25,650 +0.11(+3.11%)
Apr 08, 2004 3.500 3.550 3.500 3.540 23,600 +0.04(+1.14%)
Apr 07, 2004 3.500 3.550 3.500 3.500 11,550 -0.04(-1.13%)
Apr 06, 2004 3.570 3.600 3.540 3.540 15,600 -0.03(-0.84%)
Apr 05, 2004 3.570 3.850 3.570 3.570 12,450 -0.13(-3.51%)
Apr 02, 2004 3.730 3.800 3.600 3.700 47,550 -0.03(-0.80%)
Apr 01, 2004 3.500 3.750 3.450 3.730 29,615 +0.23(+6.57%)
Mar 31, 2004 3.650 3.650 3.450 3.500 20,010 -0.15(-4.11%)
Mar 30, 2004 3.450 3.650 3.450 3.650 24,355 +0.20(+5.80%)
Mar 29, 2004 3.550 3.700 3.400 3.450 10,335 -0.10(-2.82%)
Mar 26, 2004 3.590 3.700 3.550 3.550 31,854 -0.04(-1.11%)
Mar 25, 2004 3.450 3.590 3.450 3.590 58,400 +0.14(+4.06%)
Mar 24, 2004 3.500 3.650 3.450 3.450 12,110 -0.05(-1.43%)
Mar 23, 2004 3.650 3.650 3.450 3.500 108,260 -0.15(-4.11%)
Mar 22, 2004 3.600 3.750 3.500 3.650 16,974 +0.05(+1.39%)
Mar 19, 2004 3.600 4.600 3.600 3.600 22,850 +0.00(+0.00%)
Mar 18, 2004 3.600 3.730 3.550 3.600 51,399 +0.00(+0.00%)
Mar 17, 2004 3.450 3.750 3.450 3.600 115,301 +0.15(+4.35%)
Mar 16, 2004 3.400 3.600 3.350 3.450 49,336 +0.05(+1.47%)
Mar 15, 2004 3.550 3.500 3.380 3.400 106,110 +0.05(+1.49%)
Mar 12, 2004 3.350 3.600 3.200 3.350 967,545 +0.00(+0.00%)
Mar 11, 2004 3.450 3.600 3.200 3.350 967,545 -0.10(-2.90%)
Mar 10, 2004 3.600 3.800 3.450 3.450 203,316 -0.15(-4.17%)
Mar 09, 2004 3.750 3.800 3.550 3.600 248,070 -0.15(-4.00%)
Mar 08, 2004 3.850 4.050 3.700 3.750 167,609 -0.25(-6.25%)
Mar 05, 2004 4.000 4.000 3.800 4.000 19,900 +0.00(+0.00%)
Mar 04, 2004 3.900 4.000 3.800 4.000 19,900 +0.10(+2.56%)
Mar 03, 2004 4.100 4.100 3.650 3.900 303,650 -0.20(-4.88%)
Mar 02, 2004 4.100 4.100 3.900 4.100 92,295 +0.00(+0.00%)
Mar 01, 2004 3.900 4.100 3.800 4.100 196,075 +0.28(+7.47%)
Feb 27, 2004 3.815 4.740 3.650 3.815 129,905 +0.00(+0.00%)
Feb 26, 2004 3.600 4.740 3.650 3.815 129,905 +0.21(+5.97%)
Feb 25, 2004 3.750 3.850 3.600 3.600 87,194 -0.15(-4.00%)
Feb 24, 2004 3.850 4.000 3.600 3.750 40,011 -0.10(-2.60%)
Feb 23, 2004 3.850 3.910 3.700 3.850 48,290 -0.15(-3.75%)
Feb 20, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 19, 2004 4.000 4.100 3.800 4.000 82,119 -0.05(-1.23%)
Feb 18, 2004 4.050 4.150 3.950 4.050 213,427 +0.00(+0.00%)
Feb 17, 2004 4.000 4.150 3.950 4.050 213,427 +0.05(+1.25%)
Feb 13, 2004 3.950 4.070 3.900 4.000 202,948 +0.05(+1.27%)
Feb 12, 2004 3.800 4.000 3.800 3.950 185,314 +0.15(+3.95%)
Feb 11, 2004 3.650 3.850 3.590 3.800 482,485 +0.15(+4.11%)
Feb 10, 2004 3.650 3.750 3.460 3.650 411,505 +0.00(+0.00%)
Feb 09, 2004 3.290 3.660 3.400 3.650 257,155 +0.36(+10.94%)
Feb 06, 2004 3.350 3.450 3.277 3.290 919,626 -0.06(-1.79%)
Feb 05, 2004 3.400 3.450 3.250 3.350 16,090 -0.05(-1.47%)
Feb 04, 2004 3.400 3.500 3.250 3.400 34,990 -0.05(-1.45%)
Feb 03, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
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.