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

Mediaalpha Inc Cl A (NY: MAX )

18.86 +0.45 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 20.19 21.07 20.01 20.37 724,219 +0.37(+1.85%)
Mar 27, 2024 19.96 20.22 19.82 20.00 224,200 +0.14(+0.70%)
Mar 26, 2024 20.21 20.34 19.77 19.86 195,964 -0.24(-1.19%)
Mar 25, 2024 20.02 20.25 19.83 20.10 254,611 +0.00(+0.00%)
Mar 22, 2024 20.41 20.48 20.01 20.10 207,900 -0.21(-1.03%)
Mar 21, 2024 20.12 20.46 19.96 20.31 218,494 +0.20(+0.99%)
Mar 20, 2024 19.02 20.13 19.02 20.11 248,272 +0.77(+3.98%)
Mar 19, 2024 19.06 19.57 18.77 19.34 286,313 +0.28(+1.47%)
Mar 18, 2024 19.83 19.92 18.75 19.06 295,612 -0.77(-3.88%)
Mar 15, 2024 19.53 20.26 19.21 19.83 440,312 +0.16(+0.81%)
Mar 14, 2024 19.68 19.95 19.46 19.67 437,801 -0.03(-0.15%)
Mar 13, 2024 19.63 19.96 19.24 19.70 300,456 -0.05(-0.25%)
Mar 12, 2024 19.55 20.23 19.48 19.75 385,497 +0.28(+1.44%)
Mar 11, 2024 19.47 19.73 19.11 19.47 333,044 +0.02(+0.10%)
Mar 08, 2024 19.49 20.07 18.91 19.45 1,066,265 -2.30(-10.57%)
Mar 07, 2024 21.43 22.81 21.24 21.75 297,879 +0.44(+2.06%)
Mar 06, 2024 21.47 21.66 20.95 21.31 138,648 -0.06(-0.28%)
Mar 05, 2024 21.16 21.75 21.14 21.37 178,327 -0.04(-0.19%)
Mar 04, 2024 21.60 21.78 21.18 21.41 232,783 -0.14(-0.65%)
Mar 01, 2024 20.88 21.85 20.71 21.55 310,797 +0.80(+3.86%)
Feb 29, 2024 20.76 21.00 20.16 20.75 360,968 -0.04(-0.19%)
Feb 28, 2024 21.27 21.56 20.77 20.79 241,492 -0.67(-3.12%)
Feb 27, 2024 21.84 21.91 20.84 21.46 406,868 -0.09(-0.42%)
Feb 26, 2024 21.92 22.38 19.97 21.55 595,447 +1.53(+7.64%)
Feb 23, 2024 19.95 20.25 19.34 20.02 448,933 +0.07(+0.35%)
Feb 22, 2024 18.95 20.05 18.05 19.95 914,171 +0.24(+1.22%)
Feb 21, 2024 17.10 20.01 17.05 19.71 1,348,615 +3.91(+24.75%)
Feb 20, 2024 15.77 16.12 15.70 15.80 259,397 -0.32(-1.99%)
Feb 16, 2024 15.74 16.42 15.45 16.12 201,081 +0.18(+1.13%)
Feb 15, 2024 15.43 16.05 15.23 15.94 217,193 +0.65(+4.25%)
Feb 14, 2024 14.61 15.36 14.61 15.29 350,413 +0.78(+5.38%)
Feb 13, 2024 14.15 14.65 14.04 14.51 229,989 -0.05(-0.34%)
Feb 12, 2024 14.26 14.61 14.12 14.56 269,859 +0.36(+2.54%)
Feb 09, 2024 13.89 14.40 13.89 14.20 153,189 +0.45(+3.27%)
Feb 08, 2024 12.75 13.84 12.75 13.75 232,796 +1.11(+8.78%)
Feb 07, 2024 12.79 13.16 12.55 12.64 137,929 -0.11(-0.86%)
Feb 06, 2024 12.15 12.82 12.15 12.75 184,381 +0.49(+4.00%)
Feb 05, 2024 12.52 12.59 12.22 12.26 58,349 -0.41(-3.24%)
Feb 02, 2024 12.80 12.94 12.49 12.67 117,751 -0.26(-2.01%)
Feb 01, 2024 12.87 13.31 12.87 12.93 123,382 +0.18(+1.41%)
Jan 31, 2024 12.59 13.01 12.44 12.75 109,275 +0.07(+0.55%)
Jan 30, 2024 12.94 12.94 12.41 12.68 81,379 -0.38(-2.91%)
Jan 29, 2024 12.78 13.32 12.61 13.06 138,510 +0.29(+2.27%)
Jan 26, 2024 12.87 13.16 12.75 12.77 104,358 +0.03(+0.24%)
Jan 25, 2024 12.93 13.25 12.59 12.74 134,164 +0.00(+0.00%)
Jan 24, 2024 12.20 12.95 11.92 12.74 222,104 +0.74(+6.17%)
Jan 23, 2024 11.39 12.15 11.07 12.00 147,110 +0.70(+6.19%)
Jan 22, 2024 11.02 11.50 10.86 11.30 155,435 +0.45(+4.15%)
Jan 19, 2024 11.01 11.03 10.72 10.85 68,026 -0.10(-0.91%)
Jan 18, 2024 10.95 11.09 10.77 10.95 96,960 +0.00(+0.00%)
Jan 17, 2024 10.60 11.05 10.60 10.95 111,602 +0.26(+2.43%)
Jan 16, 2024 10.34 10.69 10.26 10.69 181,026 +0.24(+2.30%)
Jan 12, 2024 10.94 10.94 10.37 10.45 112,499 -0.30(-2.79%)
Jan 11, 2024 10.93 11.04 10.41 10.75 117,398 -0.25(-2.27%)
Jan 10, 2024 11.18 11.32 10.58 11.00 231,020 +0.14(+1.29%)
Jan 09, 2024 10.96 11.15 10.52 10.86 122,493 -0.27(-2.43%)
Jan 08, 2024 11.13 11.36 10.89 11.13 169,180 -0.06(-0.54%)
Jan 05, 2024 10.89 11.53 10.89 11.19 145,698 +0.18(+1.63%)
Jan 04, 2024 10.94 11.08 10.81 11.01 101,063 +0.16(+1.47%)
Jan 03, 2024 10.98 11.12 10.74 10.85 73,910 -0.17(-1.54%)
Jan 02, 2024 10.99 11.35 10.93 11.02 98,904 -0.13(-1.17%)
Dec 29, 2023 11.66 11.69 11.11 11.15 53,915 -0.46(-3.96%)
Dec 28, 2023 11.73 11.85 11.50 11.61 82,771 -0.19(-1.61%)
Dec 27, 2023 11.63 11.81 11.53 11.80 72,869 +0.25(+2.16%)
Dec 26, 2023 11.38 11.57 11.23 11.55 65,125 +0.11(+0.96%)
Dec 22, 2023 11.73 11.75 11.41 11.44 85,351 -0.19(-1.63%)
Dec 21, 2023 11.09 11.65 10.92 11.63 99,538 +0.55(+4.96%)
Dec 20, 2023 11.43 11.65 11.05 11.08 116,147 -0.29(-2.55%)
Dec 19, 2023 10.78 11.44 10.60 11.37 150,826 +0.70(+6.56%)
Dec 18, 2023 11.12 11.20 10.63 10.67 133,827 -0.30(-2.73%)
Dec 15, 2023 10.85 11.04 10.57 10.97 342,949 +0.27(+2.52%)
Dec 14, 2023 10.76 11.02 10.45 10.70 188,920 +0.23(+2.20%)
Dec 13, 2023 10.83 10.86 10.26 10.47 312,344 -0.40(-3.68%)
Dec 12, 2023 11.02 11.03 10.66 10.87 127,369 -0.18(-1.63%)
Dec 11, 2023 10.87 11.24 10.80 11.05 283,567 +0.16(+1.47%)
Dec 08, 2023 10.57 11.04 10.57 10.89 207,673 +0.25(+2.35%)
Dec 07, 2023 10.48 10.66 9.960 10.64 258,545 +0.28(+2.70%)
Dec 06, 2023 10.47 10.53 10.22 10.36 131,195 -0.08(-0.77%)
Dec 05, 2023 10.38 10.62 10.23 10.44 106,698 -0.06(-0.57%)
Dec 04, 2023 10.30 10.65 10.22 10.50 134,536 +0.21(+2.04%)
Dec 01, 2023 10.13 10.30 9.880 10.29 256,032 +0.17(+1.68%)
Nov 30, 2023 9.930 10.30 9.760 10.12 225,213 +0.41(+4.22%)
Nov 29, 2023 10.15 10.35 9.690 9.710 354,028 -0.29(-2.90%)
Nov 28, 2023 9.870 10.11 9.850 10.00 107,637 +0.00(+0.00%)
Nov 27, 2023 9.770 10.12 9.726 10.00 114,335 +0.18(+1.83%)
Nov 24, 2023 9.500 9.850 9.500 9.820 39,387 +0.24(+2.51%)
Nov 22, 2023 9.490 9.720 9.380 9.580 89,014 +0.21(+2.24%)
Nov 21, 2023 9.310 9.470 9.245 9.370 110,274 -0.05(-0.53%)
Nov 20, 2023 9.300 9.580 9.190 9.420 143,262 -0.09(-0.95%)
Nov 17, 2023 9.500 9.675 9.260 9.510 168,752 +0.10(+1.06%)
Nov 16, 2023 9.640 9.640 9.130 9.410 96,845 -0.15(-1.57%)
Nov 15, 2023 9.870 10.02 9.450 9.560 264,398 -0.37(-3.73%)
Nov 14, 2023 9.370 10.17 9.342 9.930 284,436 +0.92(+10.21%)
Nov 13, 2023 9.240 9.440 8.900 9.010 110,739 -0.18(-1.96%)
Nov 10, 2023 9.510 9.510 8.900 9.190 273,379 -0.11(-1.18%)
Nov 09, 2023 9.520 9.730 9.280 9.300 152,419 -0.34(-3.53%)
Nov 08, 2023 9.490 9.650 9.095 9.640 174,101 +0.18(+1.90%)
Nov 07, 2023 8.630 9.480 8.552 9.460 139,373 +0.80(+9.24%)
Nov 06, 2023 9.650 9.650 8.560 8.660 494,590 -1.11(-11.36%)
Nov 03, 2023 9.840 10.15 9.250 9.770 268,990 -0.04(-0.41%)
Nov 02, 2023 9.630 10.58 9.550 9.810 340,396 -0.54(-5.22%)
Nov 01, 2023 10.35 10.48 9.900 10.35 451,800 +0.07(+0.68%)
Oct 31, 2023 9.570 10.55 9.545 10.28 243,661 +0.83(+8.78%)
Oct 30, 2023 9.030 9.720 8.976 9.450 166,142 +0.55(+6.18%)
Oct 27, 2023 9.430 9.495 8.870 8.900 109,445 -0.64(-6.71%)
Oct 26, 2023 9.590 9.860 9.440 9.540 112,508 -0.06(-0.63%)
Oct 25, 2023 9.420 9.760 9.320 9.600 115,297 +0.12(+1.27%)
Oct 24, 2023 9.530 9.900 9.295 9.480 85,593 -0.05(-0.52%)
Oct 23, 2023 9.580 9.740 9.470 9.530 79,887 -0.19(-1.95%)
Oct 20, 2023 9.640 9.880 9.560 9.720 124,944 +0.04(+0.41%)
Oct 19, 2023 9.730 9.980 9.590 9.680 100,880 -0.12(-1.22%)
Oct 18, 2023 10.24 10.24 9.500 9.800 164,347 -0.55(-5.31%)
Oct 17, 2023 10.20 10.64 10.20 10.35 247,669 +0.01(+0.10%)
Oct 16, 2023 9.600 10.39 9.560 10.34 273,684 +0.91(+9.65%)
Oct 13, 2023 8.850 9.540 8.850 9.430 240,426 +0.72(+8.27%)
Oct 12, 2023 8.750 8.760 8.510 8.710 169,387 -0.06(-0.68%)
Oct 11, 2023 9.010 9.190 8.710 8.770 115,079 -0.17(-1.90%)
Oct 10, 2023 9.070 9.330 8.930 8.940 260,051 -0.06(-0.67%)
Oct 09, 2023 8.740 9.110 8.470 9.000 228,198 +0.24(+2.74%)
Oct 06, 2023 7.920 8.875 7.920 8.760 142,643 +0.73(+9.09%)
Oct 05, 2023 8.170 8.410 7.860 8.030 94,842 -0.20(-2.43%)
Oct 04, 2023 7.950 8.250 7.815 8.230 69,620 +0.28(+3.52%)
Oct 03, 2023 7.900 8.051 7.815 7.950 93,660 +0.00(+0.00%)
Oct 02, 2023 8.260 8.260 7.830 7.950 126,889 -0.31(-3.75%)
Sep 29, 2023 8.390 8.550 8.156 8.260 116,709 -0.07(-0.84%)
Sep 28, 2023 8.330 8.430 8.090 8.330 112,632 +0.00(+0.00%)
Sep 27, 2023 8.290 8.642 8.230 8.330 84,079 +0.08(+0.97%)
Sep 26, 2023 8.180 8.540 8.180 8.250 68,351 +0.02(+0.24%)
Sep 25, 2023 8.150 8.240 8.100 8.230 72,130 +0.11(+1.35%)
Sep 22, 2023 8.050 8.290 7.830 8.120 98,328 +0.07(+0.87%)
Sep 21, 2023 7.770 8.100 7.770 8.050 117,231 +0.01(+0.12%)
Sep 20, 2023 7.890 8.310 7.696 8.040 151,209 +0.22(+2.81%)
Sep 19, 2023 7.880 7.960 7.620 7.820 249,064 -0.08(-1.01%)
Sep 18, 2023 7.980 8.010 7.640 7.900 174,796 -0.07(-0.88%)
Sep 15, 2023 8.340 8.410 7.800 7.970 226,276 -0.37(-4.44%)
Sep 14, 2023 8.020 8.370 8.020 8.340 174,947 +0.19(+2.33%)
Sep 13, 2023 7.890 8.180 7.730 8.150 158,126 +0.27(+3.43%)
Sep 12, 2023 7.920 7.990 7.700 7.880 112,968 -0.11(-1.38%)
Sep 11, 2023 7.870 8.040 7.740 7.990 95,965 +0.22(+2.83%)
Sep 08, 2023 8.080 8.170 7.710 7.770 107,028 -0.33(-4.07%)
Sep 07, 2023 8.160 8.160 7.942 8.100 162,271 -0.21(-2.53%)
Sep 06, 2023 8.490 8.490 8.270 8.310 85,634 -0.14(-1.66%)
Sep 05, 2023 8.370 8.520 8.201 8.450 85,526 +0.03(+0.36%)
Sep 01, 2023 8.450 8.520 8.310 8.420 78,116 +0.03(+0.36%)
Aug 31, 2023 8.590 8.780 8.350 8.390 156,326 -0.24(-2.78%)
Aug 30, 2023 8.560 8.690 8.395 8.630 70,178 -0.03(-0.35%)
Aug 29, 2023 8.590 8.750 8.430 8.660 131,869 +0.07(+0.81%)
Aug 28, 2023 8.480 8.650 8.430 8.590 117,626 +0.13(+1.54%)
Aug 25, 2023 8.440 8.500 8.200 8.460 69,140 +0.04(+0.48%)
Aug 24, 2023 8.610 8.610 8.350 8.420 77,093 -0.21(-2.43%)
Aug 23, 2023 8.450 8.650 8.420 8.630 117,998 +0.17(+2.01%)
Aug 22, 2023 8.400 8.530 8.250 8.460 139,235 +0.09(+1.08%)
Aug 21, 2023 8.460 8.630 8.260 8.370 156,166 -0.18(-2.11%)
Aug 18, 2023 8.790 9.130 8.510 8.550 219,086 -0.44(-4.89%)
Aug 17, 2023 9.010 9.185 8.780 8.990 245,679 -0.04(-0.44%)
Aug 16, 2023 9.000 9.560 8.975 9.030 191,832 +0.26(+2.96%)
Aug 15, 2023 8.910 9.340 8.630 8.770 125,264 -0.06(-0.68%)
Aug 14, 2023 8.780 8.900 8.580 8.830 83,805 +0.00(+0.00%)
Aug 11, 2023 8.660 9.250 8.580 8.830 157,474 +0.16(+1.85%)
Aug 10, 2023 8.480 8.900 8.480 8.670 139,549 +0.18(+2.12%)
Aug 09, 2023 9.000 9.000 8.430 8.490 152,725 -0.51(-5.67%)
Aug 08, 2023 8.960 9.172 8.700 9.000 147,586 -0.10(-1.10%)
Aug 07, 2023 9.030 9.330 8.700 9.100 192,525 +0.13(+1.45%)
Aug 04, 2023 8.850 9.280 8.630 8.970 347,472 -0.44(-4.68%)
Aug 03, 2023 8.890 10.68 8.835 9.410 313,032 +0.51(+5.73%)
Aug 02, 2023 9.480 9.595 8.800 8.900 445,166 -0.80(-8.25%)
Aug 01, 2023 10.11 10.16 9.640 9.700 127,842 -0.44(-4.34%)
Jul 31, 2023 10.02 10.43 9.980 10.14 222,146 +0.17(+1.71%)
Jul 28, 2023 9.920 10.25 9.860 9.970 109,738 +0.19(+1.94%)
Jul 27, 2023 10.27 10.27 9.690 9.780 160,059 -0.42(-4.12%)
Jul 26, 2023 9.780 10.25 9.780 10.20 111,218 +0.31(+3.13%)
Jul 25, 2023 9.910 10.11 9.795 9.890 111,541 -0.04(-0.40%)
Jul 24, 2023 9.770 10.01 9.450 9.930 138,465 +0.16(+1.64%)
Jul 21, 2023 9.640 9.940 9.570 9.770 142,907 +0.30(+3.17%)
Jul 20, 2023 9.650 9.780 9.310 9.470 179,118 -0.22(-2.27%)
Jul 19, 2023 9.830 10.17 9.570 9.690 194,872 -0.07(-0.72%)
Jul 18, 2023 9.630 10.04 9.600 9.760 162,587 +0.18(+1.88%)
Jul 17, 2023 9.670 10.03 9.460 9.580 234,403 -0.19(-1.94%)
Jul 14, 2023 10.20 10.36 9.290 9.770 296,382 -0.25(-2.50%)
Jul 13, 2023 10.70 10.81 9.650 10.02 337,411 -0.91(-8.33%)
Jul 12, 2023 11.25 11.40 10.76 10.93 221,070 -0.08(-0.73%)
Jul 11, 2023 9.920 11.02 9.820 11.01 321,084 +1.14(+11.55%)
Jul 10, 2023 9.600 9.950 9.540 9.870 173,423 +0.23(+2.39%)
Jul 07, 2023 9.520 9.820 9.510 9.640 291,564 +0.15(+1.58%)
Jul 06, 2023 9.410 9.510 9.060 9.490 746,601 -0.16(-1.66%)
Jul 05, 2023 9.640 9.700 9.295 9.650 561,259 +0.18(+1.90%)
Jul 03, 2023 10.39 10.41 9.125 9.470 394,826 -0.84(-8.15%)
Jun 30, 2023 10.10 10.37 10.10 10.31 209,360 +0.39(+3.93%)
Jun 29, 2023 9.410 10.07 9.350 9.920 190,702 +0.56(+5.98%)
Jun 28, 2023 9.260 9.800 9.260 9.360 709,781 +0.05(+0.54%)
Jun 27, 2023 9.530 9.610 8.640 9.310 447,589 -0.26(-2.72%)
Jun 26, 2023 9.220 9.950 9.220 9.570 360,689 +0.27(+2.90%)
Jun 23, 2023 9.260 9.500 9.120 9.300 769,748 -0.18(-1.90%)
Jun 22, 2023 9.450 9.650 9.400 9.480 141,613 -0.02(-0.21%)
Jun 21, 2023 9.540 9.680 9.450 9.500 146,444 -0.11(-1.14%)
Jun 20, 2023 9.480 9.750 9.460 9.610 155,078 +0.05(+0.52%)
Jun 16, 2023 9.650 9.670 9.360 9.560 252,412 -0.05(-0.52%)
Jun 15, 2023 9.510 9.632 9.120 9.610 133,747 +3.67(+61.78%)
May 08, 2023 5.860 6.030 5.350 5.940 658,013 -0.05(-0.83%)
May 05, 2023 5.260 6.630 5.170 5.990 1,273,587 +0.12(+2.04%)
May 04, 2023 6.010 6.060 5.080 5.870 1,500,240 -0.27(-4.40%)
May 03, 2023 6.680 6.710 6.040 6.140 549,899 -0.54(-8.08%)
May 02, 2023 7.700 7.700 6.280 6.680 629,967 -1.00(-13.02%)
May 01, 2023 7.520 7.750 7.210 7.680 274,874 +0.28(+3.78%)
Apr 28, 2023 6.600 7.850 6.370 7.400 474,740 -0.12(-1.60%)
Apr 27, 2023 7.740 7.755 7.280 7.520 308,462 -0.15(-1.96%)
Apr 26, 2023 8.990 9.130 7.380 7.670 793,624 -1.37(-15.15%)
Apr 25, 2023 9.810 9.810 8.860 9.040 350,731 -0.81(-8.22%)
Apr 24, 2023 9.310 9.850 9.250 9.850 182,878 +0.52(+5.57%)
Apr 21, 2023 9.140 9.590 9.105 9.330 162,926 +0.21(+2.30%)
Apr 20, 2023 9.320 9.482 9.020 9.120 281,828 -0.36(-3.80%)
Apr 19, 2023 9.410 9.830 9.350 9.480 203,874 -0.07(-0.73%)
Apr 18, 2023 10.37 10.56 9.320 9.550 207,546 -0.82(-7.91%)
Apr 17, 2023 10.51 10.88 9.430 10.37 483,129 +0.14(+1.37%)
Apr 14, 2023 13.00 13.12 9.900 10.23 736,363 -2.80(-21.49%)
Apr 13, 2023 13.43 13.66 12.88 13.03 360,461 -0.32(-2.40%)
Apr 12, 2023 13.95 13.95 13.03 13.35 146,572 -0.49(-3.54%)
Apr 11, 2023 14.13 14.13 13.74 13.84 74,683 -0.13(-0.93%)
Apr 10, 2023 14.06 14.30 13.80 13.97 110,704 -0.14(-0.99%)
Apr 06, 2023 14.39 14.39 13.97 14.11 54,390 -0.30(-2.08%)
Apr 05, 2023 14.81 15.04 14.39 14.41 96,028 -0.61(-4.06%)
Apr 04, 2023 15.28 15.29 15.00 15.02 94,098 -0.27(-1.77%)
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.