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

(NY: LOCL )

3.000 +0.040 (+1.35%)
Official Closing Price Updated: 7:00 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, 2023 8.710 10.51 8.063 10.36 133,526 +1.90(+22.46%)
Mar 30, 2023 7.800 8.709 7.670 8.462 188,339 -0.12(-1.38%)
Mar 29, 2023 8.841 9.360 7.426 8.580 1,679,950 +2.74(+46.86%)
Mar 28, 2023 6.240 6.435 5.265 5.842 19,234 -0.21(-3.44%)
Mar 27, 2023 5.330 6.760 5.026 6.050 34,024 +1.22(+25.21%)
Mar 24, 2023 6.183 6.240 4.810 4.832 31,459 -1.14(-19.11%)
Mar 23, 2023 6.494 6.599 5.850 5.973 12,198 -0.38(-6.05%)
Mar 22, 2023 6.630 7.049 6.149 6.358 14,631 +0.15(+2.47%)
Mar 21, 2023 7.150 7.150 6.149 6.205 30,360 -1.28(-17.09%)
Mar 20, 2023 7.930 8.450 7.410 7.484 48,900 -2.14(-22.20%)
Mar 17, 2023 4.550 9.750 3.927 9.620 123,043 +5.05(+110.65%)
Mar 16, 2023 4.872 4.940 4.550 4.567 23,869 -0.30(-6.07%)
Mar 15, 2023 5.171 5.394 4.290 4.862 31,352 -0.47(-8.80%)
Mar 14, 2023 6.240 6.500 5.330 5.331 24,666 -0.52(-8.89%)
Mar 13, 2023 7.020 6.993 5.850 5.851 20,264 -0.70(-10.62%)
Mar 10, 2023 7.007 7.150 6.500 6.547 19,223 -0.13(-1.89%)
Mar 09, 2023 6.877 7.034 6.241 6.673 24,147 +0.10(+1.50%)
Mar 08, 2023 6.893 7.166 5.980 6.574 33,247 -0.32(-4.58%)
Mar 07, 2023 7.816 7.816 6.796 6.890 24,198 -1.17(-14.49%)
Mar 06, 2023 8.515 8.674 7.670 8.057 17,363 +0.02(+0.28%)
Mar 03, 2023 7.929 8.128 7.803 8.035 18,374 +0.38(+5.03%)
Mar 02, 2023 8.411 8.956 7.540 7.651 36,981 -0.94(-10.91%)
Mar 01, 2023 9.230 9.945 8.320 8.588 55,055 -0.33(-3.72%)
Feb 28, 2023 9.100 9.924 8.919 8.919 18,127 -0.25(-2.75%)
Feb 27, 2023 9.768 10.22 9.100 9.171 17,009 -0.19(-2.01%)
Feb 24, 2023 9.880 9.919 9.360 9.360 16,216 -0.39(-4.00%)
Feb 23, 2023 9.880 10.42 9.620 9.750 17,561 -0.24(-2.39%)
Feb 22, 2023 11.16 11.16 9.880 9.989 21,741 -0.67(-6.29%)
Feb 21, 2023 11.70 11.70 10.66 10.66 14,676 -0.91(-7.87%)
Feb 17, 2023 11.83 11.88 11.18 11.57 10,703 +0.43(+3.87%)
Feb 16, 2023 11.83 11.84 11.14 11.14 9,963 -0.30(-2.64%)
Feb 15, 2023 11.18 11.68 11.05 11.44 40,891 +0.21(+1.85%)
Feb 14, 2023 11.70 12.15 11.09 11.23 10,183 -0.46(-3.94%)
Feb 13, 2023 11.62 12.09 11.05 11.69 18,253 +0.48(+4.24%)
Feb 10, 2023 11.57 11.65 11.06 11.22 18,808 -0.06(-0.51%)
Feb 09, 2023 12.61 12.81 11.05 11.27 33,241 -1.08(-8.72%)
Feb 08, 2023 13.39 13.54 12.35 12.35 16,860 -1.17(-8.65%)
Feb 07, 2023 13.91 13.91 13.00 13.52 10,181 +0.00(+0.00%)
Feb 06, 2023 13.13 14.56 13.13 13.52 15,979 -0.13(-0.95%)
Feb 03, 2023 14.56 14.56 13.52 13.65 11,480 -0.78(-5.41%)
Feb 02, 2023 13.26 14.64 13.00 14.43 32,131 +1.85(+14.70%)
Feb 01, 2023 12.35 13.26 12.09 12.58 18,493 +0.10(+0.82%)
Jan 31, 2023 12.89 13.13 12.23 12.48 14,827 -0.13(-1.05%)
Jan 30, 2023 13.26 13.26 12.48 12.61 10,300 -0.16(-1.22%)
Jan 27, 2023 12.20 13.26 12.15 12.77 11,638 +0.16(+1.30%)
Jan 26, 2023 13.78 13.78 12.47 12.60 13,508 -0.66(-4.96%)
Jan 25, 2023 13.52 13.59 12.85 13.26 17,824 -0.26(-1.92%)
Jan 24, 2023 13.52 14.69 12.90 13.52 35,290 +0.39(+2.97%)
Jan 23, 2023 12.74 13.52 12.74 13.13 23,993 +0.52(+4.12%)
Jan 20, 2023 12.35 12.86 11.70 12.61 38,458 +0.97(+8.36%)
Jan 19, 2023 13.39 13.52 11.51 11.64 29,953 -1.62(-12.24%)
Jan 18, 2023 16.25 16.25 13.13 13.26 26,847 -1.30(-8.93%)
Jan 17, 2023 15.86 15.86 14.56 14.56 29,965 -0.39(-2.61%)
Jan 13, 2023 14.95 15.60 14.69 14.95 30,046 +0.00(+0.00%)
Jan 12, 2023 15.99 15.99 14.04 14.95 55,683 +0.39(+2.68%)
Jan 11, 2023 14.95 14.95 14.56 14.56 12,861 -0.39(-2.61%)
Jan 10, 2023 15.73 15.84 14.69 14.95 35,167 -0.65(-4.17%)
Jan 09, 2023 15.86 16.12 15.47 15.60 16,499 +0.00(+0.00%)
Jan 06, 2023 16.90 16.90 15.08 15.60 9,256 -1.30(-7.69%)
Jan 05, 2023 18.72 19.24 16.77 16.90 27,330 -0.78(-4.41%)
Jan 04, 2023 18.33 18.85 17.29 17.68 9,416 -0.65(-3.55%)
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.