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: TOON )

1.080 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024 1.090 1.090 1.060 1.080 184,668 +0.00(+0.00%)
May 09, 2024 1.070 1.090 1.060 1.080 79,436 +0.00(+0.00%)
May 08, 2024 1.080 1.090 1.060 1.080 113,483 +0.01(+0.93%)
May 07, 2024 1.090 1.110 1.070 1.070 246,390 -0.01(-0.93%)
May 06, 2024 1.100 1.100 1.070 1.080 169,376 +0.00(+0.00%)
May 03, 2024 1.100 1.100 1.080 1.080 102,999 -0.01(-0.92%)
May 02, 2024 1.090 1.090 1.070 1.090 76,252 +0.00(+0.00%)
May 01, 2024 1.060 1.100 1.060 1.090 71,421 +0.01(+0.93%)
Apr 30, 2024 1.090 1.100 1.050 1.080 231,324 -0.02(-1.82%)
Apr 29, 2024 1.120 1.120 1.080 1.100 567,802 -0.01(-0.90%)
Apr 26, 2024 1.110 1.120 1.080 1.110 356,299 -0.02(-1.77%)
Apr 25, 2024 1.100 1.140 1.090 1.130 453,343 +0.01(+0.89%)
Apr 24, 2024 1.130 1.130 1.090 1.120 210,846 -0.02(-1.75%)
Apr 23, 2024 1.130 1.170 1.110 1.140 158,111 +0.02(+1.79%)
Apr 22, 2024 1.090 1.150 1.070 1.120 210,522 +0.04(+3.70%)
Apr 19, 2024 1.130 1.160 1.050 1.080 517,607 -0.03(-2.70%)
Apr 18, 2024 1.190 1.210 1.090 1.110 1,561,004 -0.37(-25.00%)
Apr 17, 2024 1.460 1.530 1.400 1.480 399,522 +0.02(+1.37%)
Apr 16, 2024 1.730 1.800 1.410 1.460 1,638,777 -0.06(-3.95%)
Apr 15, 2024 1.670 1.830 1.510 1.520 666,364 -0.12(-7.32%)
Apr 12, 2024 1.990 2.010 1.545 1.640 1,563,093 -0.20(-10.87%)
Apr 11, 2024 1.660 1.960 1.600 1.840 2,106,427 +0.29(+18.71%)
Apr 10, 2024 1.650 1.770 1.520 1.550 957,611 +0.01(+0.65%)
Apr 09, 2024 1.540 1.650 1.500 1.540 831,611 +0.05(+3.36%)
Apr 08, 2024 1.480 1.539 1.480 1.490 98,854 +0.01(+0.68%)
Apr 05, 2024 1.430 1.540 1.410 1.480 186,605 +0.06(+4.23%)
Apr 04, 2024 1.410 1.480 1.380 1.420 186,837 +0.01(+0.71%)
Apr 03, 2024 1.390 1.440 1.390 1.410 76,232 +0.01(+0.71%)
Apr 02, 2024 1.400 1.460 1.380 1.400 98,754 -0.07(-4.76%)
Apr 01, 2024 1.360 1.500 1.340 1.470 316,291 +0.10(+7.30%)
Mar 28, 2024 1.380 1.395 1.355 1.370 143,409 +0.00(+0.00%)
Mar 27, 2024 1.350 1.400 1.330 1.370 134,316 +0.02(+1.48%)
Mar 26, 2024 1.370 1.380 1.330 1.350 87,780 -0.03(-2.17%)
Mar 25, 2024 1.410 1.420 1.340 1.380 143,132 -0.03(-2.13%)
Mar 22, 2024 1.350 1.420 1.310 1.410 109,388 +0.06(+4.44%)
Mar 21, 2024 1.360 1.400 1.350 1.350 85,200 -0.01(-0.74%)
Mar 20, 2024 1.300 1.380 1.300 1.360 89,175 +0.07(+5.43%)
Mar 19, 2024 1.310 1.350 1.290 1.290 72,255 -0.01(-0.77%)
Mar 18, 2024 1.300 1.360 1.285 1.300 102,397 +0.02(+1.56%)
Mar 15, 2024 1.330 1.330 1.270 1.280 91,384 -0.01(-0.78%)
Mar 14, 2024 1.380 1.380 1.290 1.290 180,149 -0.10(-7.19%)
Mar 13, 2024 1.400 1.420 1.390 1.390 83,708 -0.01(-0.71%)
Mar 12, 2024 1.450 1.450 1.400 1.400 92,768 -0.02(-1.41%)
Mar 11, 2024 1.420 1.450 1.390 1.420 109,614 +0.00(+0.00%)
Mar 08, 2024 1.430 1.500 1.420 1.420 82,628 -0.01(-0.70%)
Mar 07, 2024 1.440 1.480 1.425 1.430 91,881 -0.01(-0.69%)
Mar 06, 2024 1.510 1.520 1.435 1.440 139,200 -0.08(-5.26%)
Mar 05, 2024 1.510 1.570 1.510 1.520 104,258 -0.01(-0.65%)
Mar 04, 2024 1.540 1.590 1.500 1.530 200,747 -0.02(-1.29%)
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.