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

Global Atomic Corp (OP: GLATF )

1.620 -0.117 (-6.76%)
Streaming Delayed Price Updated: 3:58 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 1.750 1.758 1.616 1.620 179,691 -0.12(-6.76%)
May 09, 2024 1.690 1.740 1.651 1.738 131,981 +0.06(+3.73%)
May 08, 2024 1.650 1.690 1.620 1.675 475,544 -0.03(-2.05%)
May 07, 2024 1.730 1.780 1.700 1.710 522,949 +0.08(+4.91%)
May 06, 2024 1.570 1.650 1.570 1.630 187,707 +0.08(+5.16%)
May 03, 2024 1.644 1.659 1.540 1.550 315,402 -0.11(-6.63%)
May 02, 2024 1.640 1.674 1.610 1.660 102,075 +0.02(+1.21%)
May 01, 2024 1.585 1.670 1.560 1.640 225,433 +0.13(+8.26%)
Apr 30, 2024 1.550 1.550 1.480 1.515 143,814 -0.02(-1.37%)
Apr 29, 2024 1.480 1.536 1.455 1.536 219,164 +0.06(+3.78%)
Apr 26, 2024 1.390 1.490 1.390 1.480 173,552 +0.08(+5.71%)
Apr 25, 2024 1.409 1.415 1.360 1.400 116,278 -0.01(-0.81%)
Apr 24, 2024 1.360 1.420 1.347 1.411 182,446 +0.04(+2.65%)
Apr 23, 2024 1.300 1.410 1.300 1.375 100,052 +0.04(+3.38%)
Apr 22, 2024 1.425 1.460 1.301 1.330 1,109,246 -0.15(-10.14%)
Apr 19, 2024 1.530 1.545 1.480 1.480 457,089 -0.07(-4.52%)
Apr 18, 2024 1.536 1.560 1.515 1.550 173,976 +0.02(+1.31%)
Apr 17, 2024 1.570 1.630 1.530 1.530 333,373 -0.03(-1.92%)
Apr 16, 2024 1.597 1.610 1.500 1.560 343,765 -0.03(-1.89%)
Apr 15, 2024 1.610 1.688 1.590 1.590 315,517 -0.08(-4.59%)
Apr 12, 2024 1.700 1.835 1.660 1.667 697,107 -0.17(-9.18%)
Apr 11, 2024 1.772 1.850 1.750 1.835 163,129 +0.07(+3.82%)
Apr 10, 2024 1.750 1.787 1.730 1.768 121,079 -0.01(-0.70%)
Apr 09, 2024 1.780 1.810 1.750 1.780 167,612 -0.03(-1.66%)
Apr 08, 2024 1.830 1.840 1.780 1.810 291,667 -0.04(-2.16%)
Apr 05, 2024 1.870 1.890 1.779 1.850 253,552 +0.03(+1.37%)
Apr 04, 2024 1.990 1.990 1.810 1.825 291,113 -0.07(-3.95%)
Apr 03, 2024 1.750 1.940 1.750 1.900 455,592 +0.15(+8.83%)
Apr 02, 2024 1.700 1.750 1.651 1.746 257,379 +0.04(+2.09%)
Apr 01, 2024 1.730 1.730 1.640 1.710 151,016 +0.01(+0.88%)
Mar 28, 2024 1.640 1.723 1.640 1.695 703,984 +0.08(+5.28%)
Mar 27, 2024 1.620 1.650 1.590 1.610 175,655 -0.02(-1.08%)
Mar 26, 2024 1.650 1.670 1.620 1.627 96,647 -0.03(-1.51%)
Mar 25, 2024 1.820 1.820 1.620 1.653 645,579 -0.10(-5.57%)
Mar 22, 2024 1.790 1.820 1.746 1.750 117,605 -0.03(-1.60%)
Mar 21, 2024 1.858 1.858 1.740 1.778 505,998 +0.01(+0.48%)
Mar 20, 2024 1.670 1.786 1.650 1.770 465,548 +0.15(+9.26%)
Mar 19, 2024 1.590 1.650 1.500 1.620 831,981 +0.03(+1.89%)
Mar 18, 2024 1.900 1.940 1.574 1.590 2,206,152 -0.72(-31.24%)
Mar 15, 2024 2.226 2.333 2.210 2.312 99,415 +0.06(+2.78%)
Mar 14, 2024 2.160 2.260 2.100 2.250 127,656 +0.08(+3.85%)
Mar 13, 2024 2.260 2.280 2.150 2.167 296,307 -0.09(-3.86%)
Mar 12, 2024 2.270 2.300 2.250 2.253 112,073 -0.04(-1.59%)
Mar 11, 2024 2.314 2.410 2.270 2.290 258,864 -0.03(-1.11%)
Mar 08, 2024 2.440 2.460 2.316 2.316 113,648 -0.13(-5.48%)
Mar 07, 2024 2.400 2.470 2.350 2.450 364,714 +0.06(+2.51%)
Mar 06, 2024 2.414 2.460 2.360 2.390 178,414 +0.03(+1.12%)
Mar 05, 2024 2.530 2.530 2.347 2.364 226,609 -0.01(-0.27%)
Mar 04, 2024 2.490 2.510 2.350 2.370 357,284 -0.05(-2.07%)
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.