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

(CSE: XPHY )

0.5100 UNCHANGED
Last Price Updated: 3:47 PM EST, Nov 11, 2022 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 (%)
May 29, 2020 3.130 3.200 3.130 3.170 71,128 +0.07(+2.26%)
May 28, 2020 3.100 3.130 3.100 3.100 75,000 -0.01(-0.32%)
May 27, 2020 3.200 3.200 3.100 3.110 61,496 -0.09(-2.81%)
May 26, 2020 3.230 3.240 3.170 3.200 96,160 -0.05(-1.54%)
May 25, 2020 3.070 3.250 3.040 3.250 93,715 +0.25(+8.33%)
May 22, 2020 3.040 3.050 3.000 3.000 39,425 -0.02(-0.66%)
May 21, 2020 2.980 3.100 2.980 3.020 68,789 +0.02(+0.67%)
May 20, 2020 2.940 3.000 2.940 3.000 53,645 +0.07(+2.39%)
May 19, 2020 3.060 3.060 2.920 2.930 98,409 -0.17(-5.48%)
May 15, 2020 3.100 3.100 3.100 0 +0.14(+4.73%)
May 14, 2020 3.010 3.070 2.960 2.960 42,198 -0.10(-3.27%)
May 13, 2020 3.020 3.090 2.990 3.060 89,250 +0.08(+2.68%)
May 12, 2020 2.960 3.100 2.910 2.980 72,317 +0.03(+1.02%)
May 11, 2020 3.140 3.140 2.900 2.950 50,361 -0.13(-4.22%)
May 08, 2020 3.150 3.150 3.020 3.080 36,700 -0.07(-2.22%)
May 07, 2020 3.050 3.150 2.910 3.150 71,736 +0.15(+5.00%)
May 06, 2020 3.020 3.050 2.970 3.000 46,500 -0.10(-3.23%)
May 05, 2020 3.000 3.120 3.000 3.100 90,400 +0.05(+1.64%)
May 04, 2020 3.060 3.060 2.790 3.050 103,077 -0.30(-8.96%)
May 01, 2020 3.300 3.380 3.280 3.350 28,900 +0.05(+1.52%)
Apr 30, 2020 3.350 3.400 3.170 3.300 119,434 +0.00(+0.00%)
Apr 29, 2020 3.400 3.400 3.270 3.300 75,390 -0.11(-3.23%)
Apr 28, 2020 3.430 3.450 3.380 3.410 126,375 -0.03(-0.87%)
Apr 27, 2020 3.400 3.450 3.380 3.440 112,350 +0.04(+1.18%)
Apr 24, 2020 3.390 3.420 3.310 3.400 104,369 -0.02(-0.58%)
Apr 23, 2020 3.500 3.500 3.400 3.420 51,285 -0.13(-3.66%)
Apr 22, 2020 3.400 3.550 3.310 3.550 126,275 +0.11(+3.20%)
Apr 21, 2020 3.360 3.440 3.330 3.440 110,918 +0.09(+2.69%)
Apr 20, 2020 3.490 3.490 3.350 3.350 76,432 -0.05(-1.47%)
Apr 17, 2020 3.300 3.400 3.300 3.400 101,639 +0.11(+3.34%)
Apr 16, 2020 3.200 3.330 3.200 3.290 67,600 +0.07(+2.17%)
Apr 15, 2020 3.200 3.300 3.150 3.220 75,008 -0.08(-2.42%)
Apr 14, 2020 3.200 3.300 3.160 3.300 291,997 +0.20(+6.45%)
Apr 13, 2020 3.010 3.100 2.950 3.100 118,000 +0.07(+2.31%)
Apr 09, 2020 3.030 3.030 3.030 0 +0.06(+2.02%)
Apr 08, 2020 3.200 3.200 2.760 2.970 239,193 -0.30(-9.17%)
Apr 07, 2020 3.400 3.500 3.150 3.270 438,635 +0.02(+0.62%)
Apr 06, 2020 3.150 3.250 3.060 3.250 436,758 +0.38(+13.24%)
Apr 03, 2020 2.710 2.870 2.710 2.870 320,018 +0.27(+10.38%)
Apr 02, 2020 2.500 2.600 2.500 2.600 202,112 +0.15(+6.12%)
Apr 01, 2020 2.500 2.500 2.450 2.450 114,819 -0.05(-2.00%)
Mar 31, 2020 2.390 2.550 2.390 2.500 177,451 +0.14(+5.93%)
Mar 30, 2020 2.400 2.400 2.310 2.360 90,713 -0.02(-0.84%)
Mar 27, 2020 2.400 2.450 2.280 2.380 196,203 -0.04(-1.65%)
Mar 26, 2020 2.460 2.500 2.420 2.420 231,780 -0.03(-1.22%)
Mar 25, 2020 2.350 2.500 2.260 2.450 86,099 +0.10(+4.26%)
Mar 24, 2020 2.390 2.390 2.250 2.350 136,690 -0.20(-7.84%)
Mar 23, 2020 2.200 2.550 2.110 2.550 560,500 +0.75(+41.67%)
Mar 20, 2020 1.800 1.810 1.780 1.800 94,500 +0.06(+3.45%)
Mar 19, 2020 1.720 1.740 1.650 1.740 89,300 +0.09(+5.45%)
Mar 18, 2020 1.680 1.790 1.630 1.650 73,934 -0.05(-2.94%)
Mar 17, 2020 1.600 1.700 1.550 1.700 55,850 +0.28(+19.72%)
Mar 16, 2020 1.450 1.450 1.320 1.420 47,259 -0.08(-5.33%)
Mar 13, 2020 1.700 1.700 1.500 1.500 99,352 -0.10(-6.25%)
Mar 12, 2020 1.630 1.630 1.450 1.600 124,540 -0.20(-11.11%)
Mar 11, 2020 1.860 1.860 1.750 1.800 97,510 -0.05(-2.70%)
Mar 10, 2020 1.770 1.850 1.750 1.850 122,500 +0.25(+15.62%)
Mar 09, 2020 1.800 1.800 1.600 1.600 163,341 -0.45(-21.95%)
Mar 06, 2020 1.840 2.050 1.770 2.050 236,522 +0.25(+13.89%)
Mar 05, 2020 1.920 1.940 1.770 1.800 257,600 -0.20(-10.00%)
Mar 04, 2020 2.150 2.190 1.950 2.000 206,516 -0.15(-6.98%)
Mar 03, 2020 2.200 2.200 2.150 2.150 192,475 +0.10(+4.88%)
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.