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

(OP: MWRK )

0.0215 -0.0005 (-2.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2023 0.1000 0.1000 0.0810 0.0940 226,818 -0.00(-1.05%)
May 30, 2023 0.0899 0.1000 0.0760 0.0950 251,383 +0.01(+11.76%)
May 26, 2023 0.0808 0.0850 0.0762 0.0850 43,755 +0.00(+5.46%)
May 25, 2023 0.0750 0.0850 0.0732 0.0806 147,535 +0.01(+7.32%)
May 24, 2023 0.0850 0.0850 0.0732 0.0751 113,050 -0.00(-6.13%)
May 23, 2023 0.0890 0.0950 0.0751 0.0800 313,501 +0.01(+14.29%)
May 22, 2023 0.0751 0.0795 0.0660 0.0700 98,063 -0.01(-6.79%)
May 19, 2023 0.0795 0.1000 0.0750 0.0751 900,628 -0.00(-1.57%)
May 18, 2023 0.0834 0.0834 0.0726 0.0763 46,050 +0.00(+5.97%)
May 17, 2023 0.0720 0.0800 0.0720 0.0720 111,092 -0.00(-4.64%)
May 16, 2023 0.1020 0.1050 0.0730 0.0755 389,582 -0.01(-11.18%)
May 15, 2023 0.1100 0.1100 0.0850 0.0850 80,344 -0.02(-22.73%)
May 12, 2023 0.1108 0.1220 0.1050 0.1100 60,448 +0.01(+4.76%)
May 11, 2023 0.1300 0.1330 0.0890 0.1050 396,656 -0.03(-20.45%)
May 10, 2023 0.1500 0.1500 0.1210 0.1320 283,439 -0.02(-11.35%)
May 09, 2023 0.1448 0.1500 0.1400 0.1489 144,802 +0.01(+5.98%)
May 08, 2023 0.1400 0.1793 0.1350 0.1405 1,247,075 +0.01(+8.08%)
May 05, 2023 0.0900 0.1400 0.0900 0.1300 780,520 +0.04(+36.84%)
May 04, 2023 0.1048 0.1048 0.0858 0.0950 7,301 +0.00(+1.06%)
May 03, 2023 0.0790 0.1033 0.0790 0.0940 26,923 +0.01(+10.33%)
May 02, 2023 0.1000 0.1042 0.0852 0.0852 113,565 +0.00(+0.00%)
May 01, 2023 0.0551 0.0852 0.0551 0.0852 228,070 +0.02(+21.89%)
Apr 28, 2023 0.0950 0.0950 0.0690 0.0699 104,672 -0.03(-26.42%)
Apr 27, 2023 0.0800 0.0950 0.0775 0.0950 38,175 +0.02(+30.14%)
Apr 26, 2023 0.0838 0.0848 0.0730 0.0730 58,400 -0.00(-5.81%)
Apr 25, 2023 0.0700 0.0800 0.0700 0.0775 2,600 -0.02(-19.52%)
Apr 24, 2023 0.0775 0.0963 0.0690 0.0963 24,952 +0.01(+6.88%)
Apr 21, 2023 0.0800 0.0901 0.0800 0.0901 11,614 +0.01(+16.26%)
Apr 20, 2023 0.0969 0.0969 0.0775 0.0775 13,566 -0.01(-11.12%)
Apr 19, 2023 0.0970 0.0970 0.0850 0.0872 1,655 -0.00(-0.11%)
Apr 18, 2023 0.0820 0.0999 0.0800 0.0873 20,700 +0.01(+7.78%)
Apr 17, 2023 0.0830 0.1000 0.0810 0.0810 27,296 -0.02(-18.18%)
Apr 14, 2023 0.0990 0.0990 0.0830 0.0990 34,774 +0.00(+0.00%)
Apr 13, 2023 0.0874 0.0990 0.0874 0.0990 31,157 +0.00(+1.54%)
Apr 12, 2023 0.0810 0.0975 0.0810 0.0975 56,464 +0.01(+9.18%)
Apr 11, 2023 0.0893 0.0893 0.0893 0.0893 9,231 -0.00(-0.78%)
Apr 10, 2023 0.0895 0.1000 0.0895 0.0900 224,000 +0.00(+3.09%)
Apr 06, 2023 0.0700 0.0895 0.0650 0.0873 194,806 +0.02(+24.71%)
Apr 05, 2023 0.0651 0.0700 0.0610 0.0700 10,588 +0.00(+0.00%)
Apr 04, 2023 0.0651 0.0700 0.0601 0.0700 28,700 +0.01(+8.02%)
Apr 03, 2023 0.0650 0.0650 0.0584 0.0648 23,660 -0.00(-0.31%)
Mar 31, 2023 0.0639 0.0682 0.0600 0.0650 14,930 -0.00(-5.52%)
Mar 30, 2023 0.0655 0.0688 0.0570 0.0688 77,122 +0.00(+5.85%)
Mar 29, 2023 0.0740 0.0740 0.0650 0.0650 78,085 -0.01(-7.14%)
Mar 28, 2023 0.0860 0.0860 0.0670 0.0700 518,836 -0.02(-22.22%)
Mar 27, 2023 0.0900 0.0900 0.0825 0.0900 15,800 +0.01(+12.50%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 39,894 +0.00(+0.00%)
Mar 23, 2023 0.0900 0.0900 0.0750 0.0800 11,110 -0.01(-11.11%)
Mar 22, 2023 0.0950 0.0950 0.0750 0.0900 26,271 +0.00(+0.00%)
Mar 21, 2023 0.0750 0.0900 0.0650 0.0900 121,289 +0.00(+2.86%)
Mar 20, 2023 0.0620 0.0950 0.0620 0.0875 86,212 +0.01(+9.79%)
Mar 17, 2023 0.0750 0.0797 0.0750 0.0797 21,631 +0.00(+6.55%)
Mar 16, 2023 0.0683 0.0748 0.0683 0.0748 12,001 +0.01(+19.87%)
Mar 15, 2023 0.0610 0.0702 0.0610 0.0624 1,150 +0.00(+2.30%)
Mar 14, 2023 0.0610 0.0610 0.0610 0.0610 2,001 +0.00(+0.00%)
Mar 13, 2023 0.0610 0.0610 0.0610 0.0610 5,750 -0.01(-15.86%)
Mar 10, 2023 0.0725 0.0725 0.0725 0.0725 247 +0.00(+1.97%)
Mar 09, 2023 0.0830 0.0840 0.0711 0.0711 36,541 -0.01(-14.34%)
Mar 08, 2023 0.0684 0.0845 0.0680 0.0830 66,126 +0.01(+22.06%)
Mar 07, 2023 0.0680 0.0680 0.0680 0.0680 2,500 -0.00(-2.86%)
Mar 06, 2023 0.0750 0.0750 0.0700 0.0700 12,010 -0.00(-0.14%)
Mar 03, 2023 0.0701 0.0701 0.0651 0.0701 18,780 +0.01(+7.85%)
Mar 02, 2023 0.0620 0.0650 0.0620 0.0650 25,091 +0.00(+2.36%)
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.