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

Mace Security International Inc (OP: MACE )

0.0409 -0.0051 (-11.09%)
Streaming Delayed Price Updated: 2:51 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 (%)
May 31, 2022 0.2627 0.2665 0.2601 0.2665 4,374 -0.00(-1.04%)
May 27, 2022 0.2738 0.2799 0.2500 0.2693 99,884 -0.01(-4.64%)
May 26, 2022 0.2740 0.2834 0.2656 0.2824 16,642 +0.01(+3.07%)
May 25, 2022 0.2739 0.2740 0.2739 0.2740 10,000 +0.00(+0.00%)
May 24, 2022 0.2699 0.2740 0.2600 0.2740 51,332 +0.00(+1.48%)
May 23, 2022 0.2700 0.2783 0.2700 0.2700 26,536 -0.01(-3.57%)
May 20, 2022 0.2800 0.2800 0.2660 0.2800 91,567 -0.01(-2.95%)
May 19, 2022 0.2663 0.2885 0.2575 0.2885 115,641 +0.03(+10.96%)
May 18, 2022 0.2700 0.2700 0.2600 0.2600 31,851 -0.01(-2.26%)
May 17, 2022 0.2598 0.2796 0.2572 0.2660 1,133,187 +0.01(+2.31%)
May 16, 2022 0.2599 0.2625 0.2580 0.2600 796,870 +0.01(+1.96%)
May 13, 2022 0.2600 0.2660 0.2500 0.2550 244,080 +0.01(+2.49%)
May 12, 2022 0.2477 0.2600 0.2477 0.2488 3,900 -0.01(-3.38%)
May 11, 2022 0.2550 0.2600 0.2550 0.2575 88,740 -0.00(-0.96%)
May 10, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
May 09, 2022 0.2550 0.2690 0.2501 0.2600 316,170 -0.01(-3.35%)
May 06, 2022 0.2551 0.2690 0.2550 0.2690 207,935 +0.00(+0.00%)
May 05, 2022 0.2650 0.2690 0.2600 0.2690 85,958 +0.00(+1.51%)
May 04, 2022 0.2601 0.2995 0.2601 0.2650 48,530 -0.02(-6.95%)
May 03, 2022 0.2995 0.2995 0.2450 0.2848 148,645 +0.00(+0.00%)
May 02, 2022 0.2900 0.2900 0.2675 0.2848 19,126 -0.01(-1.79%)
Apr 29, 2022 0.2995 0.2995 0.2900 0.2900 138,851 +0.01(+1.75%)
Apr 28, 2022 0.2995 0.2995 0.2740 0.2850 62,976 +0.01(+3.64%)
Apr 27, 2022 0.2920 0.2920 0.2650 0.2750 115,238 -0.02(-6.78%)
Apr 26, 2022 0.2795 0.3000 0.2700 0.2950 54,658 +0.02(+5.73%)
Apr 25, 2022 0.2795 0.2825 0.2650 0.2790 124,603 -0.00(-1.24%)
Apr 22, 2022 0.2822 0.2825 0.2700 0.2825 13,943 +0.00(+0.36%)
Apr 21, 2022 0.2700 0.2815 0.2700 0.2815 41,325 +0.01(+2.55%)
Apr 20, 2022 0.2745 0.2890 0.2688 0.2745 47,033 +0.00(+0.00%)
Apr 19, 2022 0.2650 0.2745 0.2605 0.2745 32,245 +0.01(+4.61%)
Apr 18, 2022 0.2633 0.2650 0.2615 0.2624 62,500 -0.01(-2.45%)
Apr 14, 2022 0.2742 0.2742 0.2600 0.2690 72,973 +0.00(+1.51%)
Apr 13, 2022 0.2745 0.2745 0.2650 0.2650 85,300 -0.01(-3.50%)
Apr 12, 2022 0.2800 0.2995 0.2191 0.2746 96,899 -0.02(-8.16%)
Apr 11, 2022 0.2700 0.2990 0.2605 0.2990 301,372 +0.03(+11.53%)
Apr 08, 2022 0.2600 0.2750 0.2500 0.2681 336,452 +0.05(+20.28%)
Apr 07, 2022 0.2375 0.2375 0.2229 0.2229 4,700 -0.02(-7.13%)
Apr 06, 2022 0.2450 0.2550 0.2338 0.2400 69,124 -0.01(-2.04%)
Apr 05, 2022 0.2312 0.2588 0.2312 0.2450 45,207 -0.01(-5.33%)
Apr 04, 2022 0.2000 0.2588 0.1975 0.2588 151,470 +0.06(+30.58%)
Apr 01, 2022 0.1949 0.2010 0.1926 0.1982 108,522 +0.00(+1.95%)
Mar 31, 2022 0.1883 0.1950 0.1883 0.1944 118,038 +0.01(+3.24%)
Mar 30, 2022 0.1900 0.1905 0.1801 0.1883 172,401 -0.00(-0.89%)
Mar 29, 2022 0.1951 0.2060 0.1800 0.1900 827,818 -0.05(-19.83%)
Mar 28, 2022 0.2444 0.2450 0.2330 0.2370 74,746 -0.01(-4.78%)
Mar 25, 2022 0.2410 0.2489 0.2407 0.2489 16,725 +0.00(+0.04%)
Mar 24, 2022 0.2495 0.2495 0.2300 0.2488 34,101 -0.00(-0.28%)
Mar 23, 2022 0.2328 0.2495 0.2328 0.2495 7,064 +0.01(+3.96%)
Mar 22, 2022 0.2253 0.2400 0.2205 0.2400 133,838 +0.01(+4.35%)
Mar 21, 2022 0.2420 0.2420 0.2300 0.2300 20,490 -0.01(-3.16%)
Mar 18, 2022 0.2371 0.2465 0.2371 0.2375 47,490 -0.00(-1.45%)
Mar 17, 2022 0.2350 0.2410 0.2350 0.2410 14,925 -0.01(-2.94%)
Mar 16, 2022 0.2399 0.2483 0.2308 0.2483 7,630 -0.00(-0.28%)
Mar 15, 2022 0.2299 0.2490 0.2299 0.2490 159,178 +0.03(+12.67%)
Mar 14, 2022 0.2299 0.2299 0.2210 0.2210 2,366 -0.00(-2.00%)
Mar 11, 2022 0.2255 0.2299 0.2255 0.2255 20,603 +0.01(+2.50%)
Mar 10, 2022 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-6.18%)
Mar 08, 2022 0.2345 0 +0.00(+2.00%)
Mar 07, 2022 0.2214 0.2299 0.2214 0.2299 4,700 -0.00(-0.82%)
Mar 04, 2022 0.2250 0.2318 0.2200 0.2318 518,172 +0.00(+0.78%)
Mar 03, 2022 0.2200 0.2300 0.2200 0.2300 264,200 +0.00(+1.10%)
Mar 02, 2022 0.2301 0.2343 0.2149 0.2275 180,560 -0.01(-3.68%)
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.