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

Daiwa Securities ADR (OP: DSEEY )

7.370 -0.020 (-0.27%)
Streaming Delayed Price Updated: 3:42 PM EDT, Aug 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 (%)
Aug 15, 2024 7.370 7.430 7.300 7.390 17,776 +0.45(+6.48%)
Aug 14, 2024 7.020 7.020 6.940 6.940 466 +0.06(+0.87%)
Aug 13, 2024 6.870 6.905 6.840 6.880 51,612 +0.29(+4.48%)
Aug 12, 2024 6.380 6.630 6.380 6.585 46,231 +0.13(+2.09%)
Aug 09, 2024 6.430 6.560 6.430 6.450 12,880 -0.12(-1.83%)
Aug 08, 2024 6.500 6.600 6.340 6.570 70,499 -0.12(-1.78%)
Aug 07, 2024 6.740 7.000 6.480 6.689 1,779 +0.19(+2.91%)
Aug 06, 2024 6.423 6.500 5.870 6.500 16,607 +0.14(+2.28%)
Aug 05, 2024 6.080 6.440 5.950 6.355 6,879 -0.18(-2.77%)
Aug 02, 2024 6.460 6.729 6.250 6.536 17,377 -1.24(-15.94%)
Aug 01, 2024 7.825 7.900 7.750 7.775 3,479 -0.42(-5.18%)
Jul 31, 2024 8.200 8.200 8.130 8.200 8,378 +0.32(+4.06%)
Jul 30, 2024 7.880 7.930 7.840 7.880 106,088 -0.09(-1.13%)
Jul 29, 2024 7.970 7.970 7.788 7.970 17,994 +0.15(+1.92%)
Jul 26, 2024 7.730 7.880 7.725 7.820 109,837 +0.01(+0.13%)
Jul 25, 2024 7.680 7.840 7.680 7.810 28,076 -0.25(-3.16%)
Jul 24, 2024 8.035 8.170 8.002 8.065 27,996 -0.15(-1.77%)
Jul 22, 2024 8.210 111 +0.06(+0.74%)
Jul 19, 2024 8.190 8.190 8.140 8.150 489 -0.09(-1.15%)
Jul 18, 2024 8.335 8.335 8.220 8.245 1,699 -0.12(-1.49%)
Jul 17, 2024 8.430 8.430 8.370 8.370 5,687 +0.10(+1.21%)
Jul 16, 2024 8.070 8.270 8.070 8.270 27,736 +0.17(+2.16%)
Jul 15, 2024 8.050 8.095 8.000 8.095 3,652 +0.04(+0.43%)
Jul 12, 2024 7.970 8.060 7.970 8.060 25,770 +0.24(+3.07%)
Jul 08, 2024 7.820 94 -0.14(-1.82%)
Jul 05, 2024 7.950 7.965 7.650 7.965 2,713 -0.04(-0.44%)
Jul 03, 2024 7.960 8.250 7.960 8.000 12,502 +0.06(+0.76%)
Jul 02, 2024 7.940 7.940 7.935 7.940 934 +0.25(+3.25%)
Jul 01, 2024 7.825 7.825 7.630 7.690 8,974 +0.07(+0.92%)
Jun 28, 2024 7.650 7.650 7.490 7.620 23,502 +0.13(+1.75%)
Jun 27, 2024 7.385 7.520 7.385 7.489 43,496 -0.14(-1.78%)
Jun 26, 2024 7.350 7.760 7.350 7.625 4,248 -0.13(-1.74%)
Jun 25, 2024 7.850 7.850 7.530 7.760 37,580 +0.52(+7.15%)
Jun 24, 2024 7.580 7.580 7.242 7.242 908 +0.15(+2.14%)
Jun 21, 2024 7.295 7.295 7.090 7.090 1,109 -0.15(-2.13%)
Jun 18, 2024 7.244 158 -0.16(-2.11%)
Jun 17, 2024 7.580 7.580 7.379 7.400 1,015 -0.44(-5.61%)
Jun 14, 2024 7.840 7.840 7.840 7.840 570 +0.08(+1.03%)
Jun 13, 2024 7.760 7.760 7.760 7.760 1,415 -0.14(-1.77%)
Jun 12, 2024 7.676 7.900 7.676 7.900 791 -0.07(-0.94%)
Jun 11, 2024 7.980 7.980 7.975 7.975 328 -0.46(-5.51%)
Jun 10, 2024 8.035 8.440 8.035 8.440 1,477 -0.01(-0.12%)
Jun 07, 2024 8.290 8.450 8.094 8.450 1,919 -0.01(-0.12%)
Jun 06, 2024 8.310 8.460 8.240 8.460 1,002 +0.25(+2.98%)
Jun 05, 2024 7.955 8.215 7.955 8.215 1,564 -0.11(-1.26%)
Jun 04, 2024 7.936 8.476 7.936 8.320 6,009 +0.10(+1.22%)
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.