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

Pink OTC Markets Inc (OP: OTCM )

52.14 +0.29 (+0.56%)
Streaming Delayed Price Updated: 3:47 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 (%)
Oct 31, 2022 56.00 56.00 56.00 56.00 9,932 +0.00(+0.00%)
Oct 28, 2022 55.90 56.00 55.90 56.00 1,461 +0.00(+0.00%)
Oct 26, 2022 56.00 95 +0.95(+1.73%)
Oct 25, 2022 56.00 56.00 55.05 55.05 1,352 -0.05(-0.09%)
Oct 24, 2022 55.50 55.50 55.05 55.10 2,945 +0.05(+0.09%)
Oct 21, 2022 55.50 55.50 55.05 55.05 5,178 -0.95(-1.70%)
Oct 20, 2022 56.00 56.00 55.50 56.00 1,125 +0.00(+0.00%)
Oct 19, 2022 55.55 56.00 55.55 56.00 952 +0.95(+1.73%)
Oct 18, 2022 55.05 55.05 55.05 55.05 231 -0.02(-0.04%)
Oct 17, 2022 55.05 55.27 55.05 55.07 500 -0.43(-0.77%)
Oct 14, 2022 55.50 55.62 55.50 55.50 478 -0.12(-0.22%)
Oct 13, 2022 55.62 55.62 55.62 55.62 421 -0.48(-0.86%)
Oct 12, 2022 56.50 56.59 56.10 56.10 1,662 +0.10(+0.18%)
Oct 11, 2022 56.00 56.20 55.60 56.00 2,692 +0.01(+0.02%)
Oct 10, 2022 55.50 55.99 55.50 55.99 662 +0.19(+0.34%)
Oct 07, 2022 55.40 56.00 55.05 55.80 3,364 +0.40(+0.72%)
Oct 06, 2022 55.40 55.40 55.40 55.40 430 -0.09(-0.16%)
Oct 05, 2022 55.49 55.49 55.49 55.49 678 +0.09(+0.16%)
Oct 04, 2022 55.27 55.40 55.27 55.40 885 +0.15(+0.27%)
Oct 03, 2022 55.25 55.38 55.20 55.25 2,684 +0.20(+0.36%)
Sep 30, 2022 55.40 55.95 55.05 55.05 3,316 -0.20(-0.36%)
Sep 29, 2022 55.25 55.25 55.00 55.25 901 +0.10(+0.18%)
Sep 28, 2022 55.25 55.25 55.15 55.15 389 +0.10(+0.18%)
Sep 27, 2022 55.05 55.42 55.05 55.05 865 +0.00(+0.00%)
Sep 26, 2022 55.25 55.25 55.05 55.05 1,032 -1.10(-1.96%)
Sep 23, 2022 55.99 57.00 55.25 56.15 4,215 +0.15(+0.27%)
Sep 22, 2022 56.00 57.00 56.00 56.00 1,123 +0.02(+0.04%)
Sep 21, 2022 55.05 55.98 55.05 55.98 463 +0.91(+1.65%)
Sep 20, 2022 56.00 56.00 55.07 55.07 651 -0.93(-1.66%)
Sep 16, 2022 56.00 115 +0.20(+0.36%)
Sep 15, 2022 55.80 55.80 55.00 55.80 624 +0.80(+1.45%)
Sep 14, 2022 54.00 55.90 54.00 55.00 1,426 +0.20(+0.36%)
Sep 13, 2022 55.00 55.00 54.00 54.80 1,149 +0.30(+0.55%)
Sep 12, 2022 55.00 55.00 54.50 54.50 1,800 +0.00(+0.00%)
Sep 09, 2022 53.99 54.50 53.79 54.50 617 +0.88(+1.64%)
Sep 08, 2022 53.62 53.62 53.62 53.62 567 -1.01(-1.85%)
Sep 07, 2022 54.75 54.99 53.52 54.63 2,703 +0.55(+1.03%)
Sep 06, 2022 53.02 54.08 53.02 54.08 1,280 +0.93(+1.74%)
Sep 02, 2022 53.00 53.15 53.00 53.15 4,765 +0.20(+0.38%)
Sep 01, 2022 53.00 53.00 52.75 52.95 1,156 -0.05(-0.09%)
Aug 31, 2022 52.33 53.89 52.33 53.00 4,584 +0.70(+1.34%)
Aug 30, 2022 54.29 54.29 52.30 52.30 7,582 -1.95(-3.59%)
Aug 29, 2022 55.00 55.12 54.25 54.25 1,528 -0.75(-1.36%)
Aug 26, 2022 55.00 55.24 55.00 55.00 2,162 -0.25(-0.45%)
Aug 25, 2022 56.05 56.05 55.25 55.25 1,902 -0.75(-1.34%)
Aug 24, 2022 55.80 56.00 55.50 56.00 2,995 +0.00(+0.00%)
Aug 23, 2022 55.40 56.00 55.35 56.00 3,669 +1.00(+1.82%)
Aug 22, 2022 55.39 55.39 55.00 55.00 1,712 -0.16(-0.28%)
Aug 19, 2022 55.20 55.20 55.00 55.16 1,061 +0.16(+0.28%)
Aug 18, 2022 55.40 55.50 55.00 55.00 11,490 -0.40(-0.72%)
Aug 17, 2022 55.20 55.50 55.20 55.40 1,020 +0.15(+0.27%)
Aug 16, 2022 55.01 55.63 55.01 55.25 1,878 -0.55(-0.99%)
Aug 15, 2022 55.80 55.80 55.80 55.80 292 +0.30(+0.54%)
Aug 12, 2022 55.50 55.80 55.50 55.50 875 -0.50(-0.89%)
Aug 11, 2022 55.00 56.00 55.00 56.00 7,645 +1.00(+1.82%)
Aug 09, 2022 55.00 133 -0.38(-0.68%)
Aug 08, 2022 55.00 55.50 55.00 55.38 3,328 +0.38(+0.68%)
Aug 05, 2022 55.00 55.00 55.00 55.00 799 +0.00(+0.00%)
Aug 04, 2022 54.80 56.00 54.80 55.00 2,480 +0.00(+0.00%)
Aug 03, 2022 54.80 55.20 54.80 55.00 1,751 +0.00(+0.00%)
Aug 02, 2022 55.00 55.00 55.00 55.00 1,022 +0.25(+0.46%)
Aug 01, 2022 54.75 54.84 54.13 54.75 3,303 -0.25(-0.45%)
Jul 29, 2022 55.00 55.00 54.90 55.00 641 +0.25(+0.46%)
Jul 28, 2022 54.88 54.88 54.75 54.75 759 -0.50(-0.90%)
Jul 27, 2022 54.50 55.49 54.50 55.25 22,976 +1.10(+2.03%)
Jul 25, 2022 54.15 165 -1.35(-2.43%)
Jul 20, 2022 55.50 202 +1.28(+2.36%)
Jul 19, 2022 54.16 54.29 54.16 54.22 1,048 +0.12(+0.22%)
Jul 18, 2022 56.00 56.10 54.05 54.10 9,950 -1.90(-3.39%)
Jul 15, 2022 56.08 56.10 56.00 56.00 1,965 +0.00(+0.00%)
Jul 14, 2022 56.08 56.20 56.00 56.00 5,633 +0.00(+0.00%)
Jul 13, 2022 56.10 56.17 56.00 56.00 3,411 +0.00(+0.00%)
Jul 12, 2022 56.10 56.10 56.00 56.00 1,640 +0.00(+0.00%)
Jul 11, 2022 56.20 56.20 56.00 56.00 3,274 -0.49(-0.87%)
Jul 08, 2022 56.05 56.49 56.00 56.49 3,710 +0.47(+0.84%)
Jul 07, 2022 56.02 56.02 56.02 56.02 475 -0.98(-1.72%)
Jul 06, 2022 57.00 57.00 57.00 57.00 353 -0.25(-0.44%)
Jul 01, 2022 57.25 183 +0.25(+0.44%)
Jun 30, 2022 57.00 57.00 57.00 57.00 1,010 +0.20(+0.35%)
Jun 29, 2022 55.97 57.00 55.97 56.80 853 +1.02(+1.83%)
Jun 28, 2022 55.78 55.78 55.78 55.78 452 +0.74(+1.34%)
Jun 27, 2022 55.00 55.98 55.00 55.04 11,590 +0.29(+0.53%)
Jun 24, 2022 55.88 56.00 54.75 54.75 6,801 -0.25(-0.45%)
Jun 23, 2022 55.00 55.00 55.00 55.00 1,458 -0.65(-1.17%)
Jun 22, 2022 55.65 55.65 55.65 55.65 681 +0.05(+0.09%)
Jun 21, 2022 55.60 55.60 55.60 55.60 1,718 +0.10(+0.18%)
Jun 17, 2022 56.19 56.19 55.50 55.50 853 +0.10(+0.18%)
Jun 16, 2022 56.75 56.75 55.10 55.40 2,345 -2.10(-3.65%)
Jun 15, 2022 57.50 57.50 57.50 57.50 4,237 -0.50(-0.86%)
Jun 14, 2022 58.00 58.00 58.00 58.00 1,417 -0.20(-0.34%)
Jun 13, 2022 58.00 58.30 58.00 58.20 1,143 +0.00(+0.00%)
Jun 10, 2022 58.00 58.20 58.00 58.20 731 -0.20(-0.34%)
Jun 09, 2022 57.75 58.40 57.75 58.40 4,426 +1.40(+2.46%)
Jun 08, 2022 58.50 58.50 56.39 57.00 773 -2.27(-3.83%)
Jun 07, 2022 59.00 59.27 58.75 59.27 1,084 +0.77(+1.32%)
Jun 06, 2022 58.50 58.50 58.50 58.50 593 -0.50(-0.85%)
Jun 03, 2022 60.50 60.50 59.00 59.00 549 -2.00(-3.28%)
Jun 02, 2022 62.05 62.20 60.00 61.00 4,871 -3.00(-4.69%)
Jun 01, 2022 57.30 64.50 57.25 64.00 8,489 +6.50(+11.30%)
May 31, 2022 57.48 57.50 56.50 57.50 1,146 +0.70(+1.23%)
May 27, 2022 56.25 56.80 56.25 56.80 1,594 +1.01(+1.81%)
May 26, 2022 55.12 55.79 55.06 55.79 3,427 +0.74(+1.34%)
May 25, 2022 55.27 55.27 55.05 55.05 726 -0.05(-0.09%)
May 24, 2022 55.10 55.10 55.05 55.10 1,348 -0.10(-0.18%)
May 23, 2022 54.90 55.35 54.90 55.20 2,377 +0.15(+0.27%)
May 20, 2022 55.45 55.45 55.05 55.05 600 +0.00(+0.00%)
May 19, 2022 55.05 55.05 55.05 55.05 776 -0.45(-0.81%)
May 18, 2022 55.50 55.50 55.50 55.50 293 -0.10(-0.18%)
May 17, 2022 55.50 55.60 55.50 55.60 742 +0.47(+0.85%)
May 16, 2022 55.00 55.13 55.00 55.13 600 +0.38(+0.69%)
May 13, 2022 54.75 55.00 54.75 54.75 3,548 +0.00(+0.00%)
May 12, 2022 54.11 54.75 54.10 54.75 6,190 +0.04(+0.07%)
May 11, 2022 54.30 54.89 54.30 54.71 1,128 -0.04(-0.07%)
May 10, 2022 55.14 56.00 54.43 54.75 7,203 -0.27(-0.50%)
May 09, 2022 55.00 56.24 54.90 55.02 5,685 -0.95(-1.71%)
May 06, 2022 55.98 55.98 55.03 55.98 713 -0.24(-0.43%)
May 05, 2022 58.00 58.00 55.55 56.22 2,402 -1.77(-3.05%)
May 04, 2022 55.07 57.99 55.07 57.99 3,772 +2.92(+5.30%)
May 03, 2022 55.30 55.48 55.07 55.07 1,841 -0.18(-0.33%)
May 02, 2022 55.80 56.04 55.25 55.25 1,626 -0.02(-0.04%)
Apr 29, 2022 57.25 57.25 55.27 55.27 752 -1.78(-3.12%)
Apr 28, 2022 56.00 57.05 56.00 57.05 2,014 +0.81(+1.43%)
Apr 27, 2022 55.50 56.30 55.08 56.24 1,390 -0.81(-1.41%)
Apr 26, 2022 57.90 57.90 57.05 57.05 1,313 -0.85(-1.47%)
Apr 25, 2022 57.80 58.50 55.07 57.90 4,140 +0.40(+0.70%)
Apr 22, 2022 59.01 59.01 57.50 57.50 4,002 -1.50(-2.54%)
Apr 21, 2022 59.20 59.20 59.00 59.00 970 -1.00(-1.67%)
Apr 20, 2022 60.00 60.00 59.25 60.00 589 +0.98(+1.66%)
Apr 19, 2022 59.02 59.02 59.02 59.02 650 -0.88(-1.47%)
Apr 18, 2022 59.80 60.00 58.60 59.90 1,418 +0.90(+1.53%)
Apr 14, 2022 58.75 59.80 58.75 59.00 1,680 +0.25(+0.43%)
Apr 13, 2022 60.40 60.60 58.55 58.75 2,666 -2.25(-3.69%)
Apr 12, 2022 61.99 61.99 61.00 61.00 3,743 -1.00(-1.61%)
Apr 11, 2022 62.00 62.00 62.00 62.00 212 +1.23(+2.02%)
Apr 08, 2022 60.70 60.77 60.70 60.77 345 +0.47(+0.78%)
Apr 07, 2022 60.60 60.60 60.30 60.30 767 +0.80(+1.34%)
Apr 06, 2022 60.90 60.90 58.70 59.50 2,032 +0.51(+0.86%)
Apr 05, 2022 59.00 59.00 58.00 58.99 2,460 -0.01(-0.02%)
Apr 04, 2022 60.50 61.00 59.00 59.00 8,656 -1.23(-2.04%)
Apr 01, 2022 63.00 64.05 60.23 60.23 3,617 -1.77(-2.85%)
Mar 31, 2022 63.00 63.00 62.00 62.00 1,251 -0.50(-0.80%)
Mar 30, 2022 63.67 63.67 62.50 62.50 2,659 -2.00(-3.10%)
Mar 29, 2022 64.50 64.50 64.50 64.50 304 -0.54(-0.83%)
Mar 28, 2022 64.99 65.04 64.99 65.04 2,112 +1.09(+1.70%)
Mar 25, 2022 64.00 64.00 63.95 63.95 607 -0.05(-0.08%)
Mar 24, 2022 63.50 65.00 63.50 64.00 1,066 +0.00(+0.00%)
Mar 23, 2022 64.00 64.00 64.00 64.00 557 +1.00(+1.59%)
Mar 22, 2022 63.00 63.75 63.00 63.00 1,172 +0.00(+0.00%)
Mar 21, 2022 63.99 63.99 63.00 63.00 1,811 +1.95(+3.19%)
Mar 18, 2022 63.00 66.94 61.05 61.05 3,669 -4.84(-7.35%)
Mar 17, 2022 59.50 65.89 59.50 65.89 5,787 +7.39(+12.63%)
Mar 16, 2022 59.97 60.00 58.50 58.50 7,948 -1.45(-2.42%)
Mar 15, 2022 59.00 60.00 59.00 59.95 972 +1.95(+3.36%)
Mar 14, 2022 60.89 60.89 58.00 58.00 3,830 +0.00(+0.00%)
Mar 11, 2022 56.25 58.94 56.25 58.00 1,219 +2.50(+4.50%)
Mar 10, 2022 54.10 55.75 53.90 55.50 39,961 +2.00(+3.74%)
Mar 09, 2022 52.70 53.97 52.70 53.50 14,280 +0.95(+1.81%)
Mar 08, 2022 52.99 53.50 52.50 52.55 38,470 -0.45(-0.85%)
Mar 07, 2022 54.05 54.05 53.00 53.00 3,393 -1.00(-1.85%)
Mar 04, 2022 53.00 54.10 53.00 54.00 1,774 +0.49(+0.92%)
Mar 03, 2022 55.63 55.83 52.61 53.51 4,396 -2.49(-4.45%)
Mar 02, 2022 56.00 56.95 55.50 56.00 2,468 +3.65(+6.97%)
Mar 01, 2022 55.35 55.35 52.35 52.35 3,389 -4.65(-8.16%)
Feb 28, 2022 57.20 57.20 55.10 57.00 2,425 -1.00(-1.72%)
Feb 25, 2022 57.15 58.00 57.15 58.00 492 +0.27(+0.47%)
Feb 24, 2022 58.20 58.20 56.50 57.73 12,834 -0.98(-1.67%)
Feb 23, 2022 59.50 59.50 58.20 58.71 3,029 -1.06(-1.77%)
Feb 22, 2022 59.80 59.80 59.77 59.77 560 -0.23(-0.38%)
Feb 18, 2022 60.00 0 +0.02(+0.03%)
Feb 17, 2022 60.50 60.50 59.96 59.98 1,861 -0.57(-0.94%)
Feb 15, 2022 60.55 71 +0.15(+0.25%)
Feb 14, 2022 61.10 61.49 60.06 60.40 2,065 -1.10(-1.79%)
Feb 11, 2022 61.50 62.09 61.50 61.50 1,029 -0.32(-0.52%)
Feb 10, 2022 62.06 62.06 61.50 61.82 1,774 -0.24(-0.39%)
Feb 09, 2022 62.27 63.20 62.06 62.06 1,079 +0.03(+0.05%)
Feb 08, 2022 62.02 63.00 62.02 62.03 866 -0.97(-1.54%)
Feb 07, 2022 63.25 63.25 63.00 63.00 713 +0.00(+0.00%)
Feb 04, 2022 61.46 63.25 61.46 63.00 2,922 -0.47(-0.74%)
Feb 03, 2022 63.00 63.47 63.47 1,175 +0.93(+1.49%)
Feb 02, 2022 61.82 62.74 61.82 62.54 2,246 +0.54(+0.87%)
Feb 01, 2022 61.80 62.50 61.80 62.00 1,860 +0.50(+0.81%)
Jan 31, 2022 61.45 61.70 61.45 61.50 3,503 +0.00(+0.00%)
Jan 28, 2022 61.99 62.00 61.48 61.50 1,160 +0.00(+0.00%)
Jan 27, 2022 61.28 61.50 61.28 61.50 5,963 +0.00(+0.00%)
Jan 26, 2022 60.50 61.50 60.50 61.50 3,212 +0.25(+0.41%)
Jan 25, 2022 61.25 61.38 61.25 61.25 2,585 +0.95(+1.58%)
Jan 24, 2022 61.59 61.95 60.05 60.30 1,995 -1.65(-2.66%)
Jan 21, 2022 61.95 61.95 61.95 61.95 711 +0.36(+0.58%)
Jan 20, 2022 61.00 61.59 60.50 61.59 809 +1.49(+2.48%)
Jan 19, 2022 60.10 60.10 60.10 60.10 466 +0.05(+0.08%)
Jan 18, 2022 60.83 61.20 60.05 60.05 6,179 -0.80(-1.31%)
Jan 14, 2022 60.85 0 +0.85(+1.42%)
Jan 13, 2022 59.99 60.80 59.55 60.00 10,147 +0.35(+0.59%)
Jan 12, 2022 59.99 59.99 59.65 59.65 1,006 -0.34(-0.57%)
Jan 11, 2022 60.15 60.35 59.88 59.99 2,672 -0.81(-1.33%)
Jan 10, 2022 61.00 62.50 60.10 60.80 1,725 +0.80(+1.33%)
Jan 07, 2022 58.10 62.50 58.10 60.00 7,290 +1.80(+3.09%)
Jan 06, 2022 58.20 59.90 58.20 58.20 266 -1.79(-2.98%)
Jan 04, 2022 59.99 59.99 59.99 272 -0.01(-0.02%)
Jan 03, 2022 58.20 60.00 58.20 60.00 3,119 +0.89(+1.51%)
Dec 31, 2021 59.11 59.11 59.11 59.11 510 +1.01(+1.74%)
Dec 29, 2021 58.10 58.10 58.10 127 +0.00(+0.00%)
Dec 28, 2021 59.00 59.00 58.10 58.10 452 +0.00(+0.00%)
Dec 27, 2021 58.00 58.10 58.00 58.10 1,022 +0.10(+0.17%)
Dec 23, 2021 58.00 59.00 58.00 58.00 1,275 +0.00(+0.00%)
Dec 22, 2021 58.00 58.00 57.99 58.00 5,250 +0.45(+0.78%)
Dec 21, 2021 58.97 59.30 57.55 57.55 10,972 -1.70(-2.87%)
Dec 17, 2021 59.25 59.25 59.25 134 +0.75(+1.28%)
Dec 16, 2021 58.50 58.50 58.50 58.50 3,338 -0.25(-0.43%)
Dec 15, 2021 58.84 59.00 58.50 58.75 2,920 +0.25(+0.43%)
Dec 14, 2021 58.50 58.52 58.43 58.50 5,665 -0.50(-0.85%)
Dec 13, 2021 59.50 59.50 58.50 59.00 2,002 +0.46(+0.79%)
Dec 10, 2021 57.50 58.55 57.50 58.54 3,818 +1.04(+1.81%)
Dec 09, 2021 57.61 57.66 57.18 57.50 1,829 +0.60(+1.05%)
Dec 08, 2021 56.13 57.71 56.13 56.90 18,936 -0.60(-1.04%)
Dec 07, 2021 57.75 57.75 57.50 57.50 419 -1.22(-2.08%)
Dec 01, 2021 58.72 58.72 58.72 214 -0.28(-0.47%)
Nov 30, 2021 59.00 59.00 59.00 59.00 511 +0.00(+0.00%)
Nov 29, 2021 56.35 59.00 56.35 59.00 1,370 +1.00(+1.72%)
Nov 26, 2021 59.00 59.00 58.00 58.00 790 -0.50(-0.85%)
Nov 24, 2021 58.75 58.90 58.50 58.50 6,715 -0.25(-0.43%)
Nov 23, 2021 57.55 58.75 57.16 58.75 14,101 +0.00(+0.00%)
Nov 22, 2021 58.75 58.75 58.75 58.75 1,030 +0.00(+0.00%)
Nov 19, 2021 58.50 59.00 58.50 58.75 19,214 +1.20(+2.09%)
Nov 18, 2021 58.10 57.55 57.55 57.55 2,139 +0.00(+0.00%)
Nov 17, 2021 57.58 57.99 57.50 57.55 3,300 +0.04(+0.07%)
Nov 16, 2021 58.25 59.30 57.50 57.51 4,318 -0.74(-1.27%)
Nov 15, 2021 57.25 59.60 57.25 58.25 1,912 -1.75(-2.92%)
Nov 12, 2021 59.00 61.00 59.00 60.00 1,411 +1.00(+1.69%)
Nov 11, 2021 56.74 61.00 56.51 59.00 6,774 +3.00(+5.36%)
Nov 10, 2021 55.00 56.00 24,605 +2.00(+3.70%)
Nov 09, 2021 52.53 54.00 52.53 54.00 2,840 +1.44(+2.74%)
Nov 08, 2021 52.00 52.60 52.00 52.56 1,925 +0.41(+0.79%)
Nov 05, 2021 50.50 52.15 50.50 52.15 8,443 +2.15(+4.30%)
Nov 04, 2021 50.00 50.00 50.00 50.00 1,417 -0.45(-0.89%)
Nov 03, 2021 50.50 50.50 50.45 50.45 2,046 -0.78(-1.51%)
Nov 02, 2021 50.00 51.23 50.00 51.23 3,869 +1.23(+2.45%)
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.