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

Educational Dev Cp (NQ: EDUC )

2.030 +0.020 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 3.494 3.538 2.781 3.004 354,519 -0.60(-16.67%)
Mar 30, 2017 3.672 3.672 3.427 3.605 168,138 -0.16(-4.14%)
Mar 29, 2017 3.736 3.761 3.716 3.761 3,518 -0.02(-0.59%)
Mar 28, 2017 3.738 3.850 3.738 3.783 8,929 +0.04(+1.19%)
Mar 27, 2017 3.827 3.827 3.694 3.738 22,840 -0.11(-2.83%)
Mar 24, 2017 3.783 3.850 3.769 3.847 6,815 +0.09(+2.31%)
Mar 23, 2017 3.827 3.886 3.694 3.761 9,680 -0.11(-2.87%)
Mar 22, 2017 3.850 3.939 3.827 3.872 11,518 -0.09(-2.25%)
Mar 21, 2017 3.962 3.983 3.939 3.961 8,745 +0.00(+0.00%)
Mar 20, 2017 4.003 4.005 3.961 3.961 18,877 -0.09(-2.20%)
Mar 17, 2017 3.939 4.050 3.939 4.050 24,433 +0.04(+1.11%)
Mar 16, 2017 4.050 4.050 3.916 4.005 11,273 -0.04(-1.10%)
Mar 15, 2017 4.050 4.094 4.050 4.050 10,336 -0.02(-0.55%)
Mar 14, 2017 4.050 4.094 4.050 4.072 10,790 -0.07(-1.64%)
Mar 13, 2017 4.140 4.050 4.140 2,727 +0.09(+2.23%)
Mar 10, 2017 3.939 4.139 3.939 4.050 3,662 -0.02(-0.55%)
Mar 09, 2017 4.055 4.072 4.050 4.072 1,629 +0.02(+0.55%)
Mar 08, 2017 4.072 4.072 4.028 4.050 4,550 +0.02(+0.55%)
Mar 07, 2017 4.028 4.072 4.028 4.028 4,815 +0.00(+0.00%)
Mar 06, 2017 3.961 4.094 3.961 4.028 10,217 +0.07(+1.69%)
Mar 03, 2017 4.139 4.161 3.939 3.961 3,846 -0.11(-2.73%)
Mar 02, 2017 4.295 4.301 3.916 4.072 22,863 -0.22(-5.18%)
Mar 01, 2017 4.317 4.317 4.250 4.295 10,426 +0.04(+1.05%)
Feb 28, 2017 4.228 4.450 4.228 4.250 21,802 +0.00(+0.00%)
Feb 27, 2017 4.211 4.250 4.183 4.250 4,943 -0.04(-1.04%)
Feb 24, 2017 4.161 4.339 4.139 4.295 25,206 +0.11(+2.66%)
Feb 23, 2017 4.028 4.228 3.983 4.183 59,668 +0.16(+3.87%)
Feb 22, 2017 4.005 4.081 3.961 4.028 21,175 +0.04(+1.12%)
Feb 21, 2017 3.916 4.072 3.746 3.983 29,669 +0.09(+2.29%)
Feb 17, 2017 3.894 3.894 3.894 0 +0.00(+0.00%)
Feb 16, 2017 3.471 3.894 3.382 3.894 96,077 +0.29(+8.02%)
Feb 15, 2017 3.449 3.605 3.449 3.605 69,317 +0.13(+3.85%)
Feb 14, 2017 3.338 3.514 3.271 3.471 32,433 +0.18(+5.41%)
Feb 13, 2017 3.212 3.405 3.212 3.293 44,539 +0.04(+1.37%)
Feb 10, 2017 3.204 3.316 3.160 3.249 109,716 +0.09(+2.82%)
Feb 09, 2017 3.182 3.227 3.160 3.160 40,812 -0.02(-0.70%)
Feb 08, 2017 3.227 3.249 3.160 3.182 20,189 -0.04(-1.38%)
Feb 07, 2017 3.249 3.271 3.227 3.227 16,313 -0.06(-1.69%)
Feb 06, 2017 3.471 3.471 3.249 3.282 37,014 -0.01(-0.34%)
Feb 03, 2017 3.249 3.360 3.227 3.293 29,685 +0.09(+2.78%)
Feb 02, 2017 3.204 3.247 3.182 3.204 4,586 +0.02(+0.70%)
Feb 01, 2017 3.382 3.405 3.071 3.182 82,956 -0.13(-4.03%)
Jan 31, 2017 3.249 3.382 3.093 3.316 92,113 +0.02(+0.68%)
Jan 30, 2017 3.614 3.614 3.293 3.293 69,645 -0.40(-10.84%)
Jan 27, 2017 3.694 3.783 3.649 3.694 60,841 +0.00(+0.00%)
Jan 26, 2017 3.805 3.827 3.605 3.694 47,150 -0.18(-4.60%)
Jan 25, 2017 4.117 4.295 3.761 3.872 266,127 -0.24(-5.95%)
Jan 24, 2017 4.272 4.272 3.785 4.117 165,271 -0.24(-5.61%)
Jan 23, 2017 4.361 4.428 4.250 4.361 53,590 +0.05(+1.05%)
Jan 20, 2017 4.206 4.333 4.161 4.316 22,054 +0.15(+3.71%)
Jan 19, 2017 4.228 4.228 4.094 4.162 14,290 -0.09(-2.08%)
Jan 18, 2017 4.272 4.339 4.206 4.250 40,652 -0.08(-1.80%)
Jan 17, 2017 4.309 4.349 4.297 4.328 5,089 -0.03(-0.77%)
Jan 13, 2017 4.361 4.361 4.361 0 +0.09(+2.08%)
Jan 12, 2017 4.250 4.300 4.211 4.272 24,548 +0.07(+1.59%)
Jan 11, 2017 4.403 4.426 4.206 4.206 7,635 -0.20(-4.55%)
Jan 10, 2017 4.384 4.408 4.361 4.406 1,826 +0.07(+1.54%)
Jan 09, 2017 4.406 4.517 4.272 4.339 53,952 -0.10(-2.31%)
Jan 06, 2017 4.450 4.450 4.442 4.442 2,554 +0.06(+1.33%)
Jan 05, 2017 4.384 4.473 4.384 4.384 5,705 +0.02(+0.51%)
Jan 04, 2017 4.361 4.406 4.339 4.361 16,585 -0.04(-1.01%)
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.