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

(OP: XIACF )

2.570 +0.020 (+0.78%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
Jan 31, 2024 1.620 1.670 1.550 1.640 33,909 +0.00(+0.00%)
Jan 30, 2024 1.650 1.650 1.590 1.640 25,640 -0.04(-2.38%)
Jan 29, 2024 1.680 1.730 1.641 1.680 40,313 -0.05(-2.90%)
Jan 26, 2024 1.690 1.730 1.690 1.730 5,850 -0.06(-3.62%)
Jan 25, 2024 1.800 1.860 1.690 1.795 16,288 +0.01(+0.84%)
Jan 24, 2024 1.830 1.830 1.750 1.780 57,435 +0.05(+2.89%)
Jan 23, 2024 1.700 1.730 1.700 1.730 12,558 +0.07(+4.22%)
Jan 22, 2024 1.610 1.690 1.610 1.660 29,557 -0.06(-3.49%)
Jan 19, 2024 1.720 1.720 1.688 1.720 63,615 -0.02(-1.15%)
Jan 18, 2024 1.675 1.740 1.675 1.740 15,400 +0.03(+1.75%)
Jan 17, 2024 1.700 1.726 1.650 1.710 11,916 +0.00(+0.00%)
Jan 16, 2024 1.750 1.770 1.710 1.710 71,227 -0.09(-5.00%)
Jan 12, 2024 1.850 1.850 1.800 1.800 1,164 -0.05(-2.70%)
Jan 11, 2024 1.850 1.850 1.840 1.850 7,508 +0.06(+3.33%)
Jan 10, 2024 1.800 1.860 1.790 1.790 18,750 -0.01(-0.53%)
Jan 09, 2024 1.860 1.870 1.800 1.800 56,041 -0.06(-3.23%)
Jan 08, 2024 1.850 1.870 1.830 1.860 57,331 -0.07(-3.88%)
Jan 05, 2024 1.950 1.990 1.900 1.935 40,716 +0.00(+0.00%)
Jan 04, 2024 1.940 1.969 1.900 1.935 15,945 +0.01(+0.26%)
Jan 03, 2024 1.950 1.950 1.840 1.930 162,148 -0.06(-2.82%)
Jan 02, 2024 2.030 2.030 1.960 1.986 58,195 -0.03(-1.68%)
Dec 29, 2023 2.080 2.090 2.000 2.020 309,891 -0.06(-2.88%)
Dec 28, 2023 2.150 2.150 2.060 2.080 89,585 -0.02(-0.95%)
Dec 27, 2023 2.080 2.100 2.010 2.100 31,720 +0.02(+0.96%)
Dec 26, 2023 2.030 2.080 2.010 2.080 45,439 +0.07(+3.48%)
Dec 22, 2023 2.000 2.020 2.000 2.010 37,520 -0.02(-0.99%)
Dec 21, 2023 2.030 2.030 2.030 2.030 205 +0.00(+0.00%)
Dec 20, 2023 2.090 2.090 2.000 2.030 38,550 -0.07(-3.33%)
Dec 19, 2023 2.060 2.100 2.060 2.100 113,850 +0.10(+5.00%)
Dec 18, 2023 2.040 2.040 1.992 2.000 45,432 -0.03(-1.48%)
Dec 15, 2023 1.940 2.090 1.940 2.030 14,761 -0.05(-2.40%)
Dec 14, 2023 2.045 2.080 2.000 2.080 11,270 +0.09(+4.47%)
Dec 13, 2023 1.984 1.991 1.970 1.991 16,983 +0.09(+4.73%)
Dec 12, 2023 1.900 1.950 1.900 1.901 33,165 +0.07(+3.88%)
Dec 11, 2023 1.750 1.900 1.750 1.830 19,384 -0.03(-1.72%)
Dec 08, 2023 1.870 1.880 1.830 1.862 36,920 +0.00(+0.11%)
Dec 07, 2023 1.890 1.890 1.860 1.860 4,669 -0.04(-2.11%)
Dec 06, 2023 1.880 1.959 1.870 1.900 18,647 +0.00(+0.00%)
Dec 05, 2023 1.900 1.900 1.861 1.900 47,472 -0.08(-4.04%)
Dec 04, 2023 1.850 2.050 1.850 1.980 12,805 +0.05(+2.59%)
Dec 01, 2023 1.990 1.990 1.921 1.930 22,860 -0.09(-4.46%)
Nov 30, 2023 1.910 2.020 1.910 2.020 10,636 +0.06(+3.00%)
Nov 29, 2023 1.985 2.079 1.960 1.961 2,236 -0.03(-1.45%)
Nov 28, 2023 1.870 2.000 1.870 1.990 34,337 +0.02(+0.93%)
Nov 27, 2023 1.910 2.039 1.910 1.972 23,963 +0.02(+1.11%)
Nov 24, 2023 1.910 1.950 1.910 1.950 9,712 +0.00(+0.26%)
Nov 22, 2023 1.920 1.970 1.920 1.945 24,090 -0.06(-3.23%)
Nov 21, 2023 2.000 2.010 1.890 2.010 20,084 -0.08(-3.87%)
Nov 20, 2023 2.040 2.140 2.040 2.091 29,002 +0.02(+0.72%)
Nov 17, 2023 2.080 2.150 2.031 2.076 10,575 +0.08(+3.80%)
Nov 16, 2023 2.110 2.110 1.996 2.000 28,042 -0.19(-8.68%)
Nov 15, 2023 2.140 2.200 2.120 2.190 88,832 +0.08(+3.79%)
Nov 14, 2023 2.160 2.160 2.070 2.110 48,947 +0.02(+0.96%)
Nov 13, 2023 2.150 2.150 2.070 2.090 25,472 +0.03(+1.55%)
Nov 10, 2023 2.050 2.063 2.030 2.058 13,358 -0.04(-2.00%)
Nov 09, 2023 2.105 2.110 2.100 2.100 7,475 -0.01(-0.47%)
Nov 08, 2023 2.014 2.110 2.000 2.110 50,905 +0.10(+4.98%)
Nov 07, 2023 2.010 2.110 1.922 2.010 9,552 +0.11(+5.73%)
Nov 06, 2023 1.880 2.010 1.880 1.901 14,573 -0.06(-3.01%)
Nov 03, 2023 1.940 2.010 1.900 1.960 8,706 +0.03(+1.55%)
Nov 02, 2023 1.850 1.940 1.850 1.930 18,436 +0.09(+4.89%)
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.