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

Grom Social Enterprises Inc (NQ: GROM )

0.5500 -0.0185 (-3.25%)
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 (%)
Sep 30, 2022 200.76 216.60 198.00 199.80 180 -1.20(-0.60%)
Sep 29, 2022 200.76 222.00 198.00 201.00 539 +6.24(+3.20%)
Sep 28, 2022 210.00 209.46 192.60 194.76 392 -3.24(-1.64%)
Sep 27, 2022 205.74 216.48 192.00 198.00 475 -3.30(-1.64%)
Sep 26, 2022 204.00 216.00 195.54 201.30 606 +7.26(+3.74%)
Sep 23, 2022 202.50 212.40 192.00 194.04 317 -8.46(-4.18%)
Sep 22, 2022 217.32 221.94 200.40 202.50 209 -13.50(-6.25%)
Sep 21, 2022 223.56 225.66 201.00 216.00 333 -12.66(-5.54%)
Sep 20, 2022 210.00 234.00 210.66 228.66 238 +9.30(+4.24%)
Sep 19, 2022 228.00 234.00 204.00 219.36 1,172 -8.64(-3.79%)
Sep 16, 2022 270.00 270.00 228.00 228.00 912 -34.02(-12.98%)
Sep 15, 2022 241.86 264.60 234.00 262.02 716 +10.98(+4.37%)
Sep 14, 2022 252.00 253.80 234.06 251.04 139 +10.74(+4.47%)
Sep 13, 2022 234.00 252.00 231.48 240.30 130 -12.96(-5.12%)
Sep 12, 2022 228.00 275.94 229.62 253.26 911 +25.26(+11.08%)
Sep 09, 2022 234.00 238.02 222.42 228.00 187 -0.60(-0.26%)
Sep 08, 2022 240.00 240.00 228.00 228.60 161 +2.88(+1.28%)
Sep 07, 2022 228.00 244.92 225.00 225.72 219 +0.72(+0.32%)
Sep 06, 2022 240.18 247.68 223.02 225.00 266 -15.00(-6.25%)
Sep 02, 2022 248.40 252.00 231.66 240.00 846 +0.84(+0.35%)
Sep 01, 2022 246.18 251.94 234.00 239.16 296 +4.56(+1.94%)
Aug 31, 2022 246.00 252.00 234.00 234.60 492 -8.04(-3.31%)
Aug 30, 2022 246.00 252.00 234.00 242.64 666 -6.18(-2.48%)
Aug 29, 2022 246.00 263.94 234.00 248.82 373 +2.82(+1.15%)
Aug 26, 2022 258.00 261.72 240.90 246.00 253 -6.90(-2.73%)
Aug 25, 2022 264.00 262.92 246.00 252.90 90 -3.24(-1.26%)
Aug 24, 2022 260.94 260.94 252.00 256.14 113 -4.80(-1.84%)
Aug 23, 2022 252.00 264.00 247.20 260.94 489 +0.00(+0.00%)
Aug 22, 2022 304.80 304.80 252.00 260.94 1,199 -38.58(-12.88%)
Aug 19, 2022 271.98 312.00 267.00 299.52 899 +21.06(+7.56%)
Aug 18, 2022 294.00 420.00 270.00 278.46 10,874 -12.48(-4.29%)
Aug 17, 2022 276.00 291.60 263.94 290.94 765 +16.62(+6.06%)
Aug 16, 2022 258.00 299.94 241.20 274.32 1,340 +10.38(+3.93%)
Aug 15, 2022 267.36 267.36 240.60 263.94 543 +9.36(+3.68%)
Aug 12, 2022 264.00 264.00 246.00 254.58 313 -7.98(-3.04%)
Aug 11, 2022 241.56 269.64 229.26 262.56 829 +25.62(+10.81%)
Aug 10, 2022 240.00 240.06 226.74 236.94 186 +7.68(+3.35%)
Aug 09, 2022 240.00 245.88 225.60 229.26 592 -10.80(-4.50%)
Aug 08, 2022 228.00 246.00 227.16 240.06 747 +12.90(+5.68%)
Aug 05, 2022 228.00 228.00 216.60 227.16 562 +3.84(+1.72%)
Aug 04, 2022 234.00 234.00 213.00 223.32 890 +5.52(+2.53%)
Aug 03, 2022 228.00 228.00 207.66 217.80 989 -0.36(-0.17%)
Aug 02, 2022 210.00 222.00 210.00 218.16 472 +5.10(+2.39%)
Aug 01, 2022 222.00 219.78 210.60 213.06 309 -6.90(-3.14%)
Jul 29, 2022 228.00 240.06 210.00 219.96 743 -12.60(-5.42%)
Jul 28, 2022 240.00 246.00 225.30 232.56 229 -7.44(-3.10%)
Jul 27, 2022 234.00 246.00 222.60 240.00 555 +4.68(+1.99%)
Jul 26, 2022 246.00 252.00 231.60 235.32 220 -8.22(-3.38%)
Jul 25, 2022 255.36 257.46 240.00 243.54 288 -12.54(-4.90%)
Jul 22, 2022 246.00 270.00 231.06 256.08 1,072 +4.74(+1.89%)
Jul 21, 2022 242.58 257.40 234.00 251.34 739 +8.28(+3.41%)
Jul 20, 2022 234.00 248.46 229.80 243.06 690 +13.08(+5.69%)
Jul 19, 2022 233.40 233.40 223.80 229.98 617 +1.98(+0.87%)
Jul 18, 2022 234.00 247.20 228.00 228.00 494 -9.00(-3.80%)
Jul 15, 2022 234.24 244.56 231.12 237.00 637 -4.50(-1.86%)
Jul 14, 2022 252.00 252.00 228.60 241.50 433 -3.30(-1.35%)
Jul 13, 2022 240.00 252.00 223.20 244.80 715 -2.70(-1.09%)
Jul 12, 2022 270.00 276.00 240.00 247.50 1,058 -21.90(-8.13%)
Jul 11, 2022 276.00 282.00 252.30 269.40 1,561 +11.40(+4.42%)
Jul 08, 2022 252.00 279.00 243.30 258.00 1,237 +24.48(+10.48%)
Jul 07, 2022 224.52 239.34 219.00 233.52 1,079 +6.90(+3.04%)
Jul 06, 2022 240.00 252.00 219.06 226.62 678 -19.38(-7.88%)
Jul 05, 2022 258.90 258.90 240.00 246.00 322 +6.00(+2.50%)
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.