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 )

0.0178 -0.0007 (-3.78%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 20, 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 (%)
Feb 29, 2024 0.0306 0.0344 0.0280 0.0289 704,678 -0.00(-5.56%)
Feb 28, 2024 0.0302 0.0344 0.0302 0.0306 17,082 +0.00(+1.32%)
Feb 27, 2024 0.0299 0.0350 0.0281 0.0302 101,726 +0.00(+1.00%)
Feb 26, 2024 0.0271 0.0355 0.0271 0.0299 485,709 -0.00(-0.33%)
Feb 23, 2024 0.0261 0.0360 0.0261 0.0300 32,244 +0.00(+14.94%)
Feb 22, 2024 0.0260 0.0365 0.0260 0.0261 99,195 +0.00(+2.35%)
Feb 21, 2024 0.0350 0.0350 0.0255 0.0255 35,185 +0.00(+0.00%)
Feb 20, 2024 0.0302 0.0321 0.0255 0.0255 44,850 -0.00(-15.84%)
Feb 16, 2024 0.0255 0.0308 0.0253 0.0303 9,128 -0.00(-6.48%)
Feb 15, 2024 0.0251 0.0385 0.0251 0.0324 86,292 -0.00(-8.22%)
Feb 14, 2024 0.0251 0.0354 0.0251 0.0353 44,020 +0.00(+8.28%)
Feb 13, 2024 0.0251 0.0326 0.0251 0.0326 2,550 +0.00(+16.43%)
Feb 12, 2024 0.0350 0.0427 0.0185 0.0280 219,828 -0.01(-20.00%)
Feb 09, 2024 0.0355 0.0427 0.0310 0.0350 9,537 -0.00(-7.89%)
Feb 08, 2024 0.0362 0.0380 0.0310 0.0380 8,890 +0.00(+4.97%)
Feb 07, 2024 0.0298 0.0362 0.0271 0.0362 207,452 +0.01(+23.13%)
Feb 06, 2024 0.0240 0.0300 0.0236 0.0294 108,947 +0.00(+1.38%)
Feb 05, 2024 0.0232 0.0295 0.0232 0.0290 103,824 +0.01(+23.40%)
Feb 02, 2024 0.0266 0.0266 0.0231 0.0235 117,058 -0.00(-10.98%)
Feb 01, 2024 0.0221 0.0269 0.0213 0.0264 128,673 +0.00(+7.76%)
Jan 31, 2024 0.0345 0.0349 0.0215 0.0245 211,307 -0.00(-9.59%)
Jan 30, 2024 0.0260 0.0310 0.0260 0.0271 32,820 +0.00(+4.23%)
Jan 29, 2024 0.0260 0.0305 0.0235 0.0260 193,721 +0.00(+0.00%)
Jan 26, 2024 0.0277 0.0300 0.0255 0.0260 74,283 -0.00(-6.14%)
Jan 25, 2024 0.0252 0.0349 0.0250 0.0277 137,711 -0.00(-7.97%)
Jan 24, 2024 0.0351 0.0395 0.0252 0.0301 265,735 -0.01(-14.25%)
Jan 23, 2024 0.0421 0.0421 0.0351 0.0351 119,424 -0.00(-5.39%)
Jan 22, 2024 0.0372 0.0467 0.0371 0.0371 82,270 -0.00(-2.37%)
Jan 19, 2024 0.0372 0.0432 0.0372 0.0380 10,172 +0.00(+2.15%)
Jan 18, 2024 0.0416 0.0467 0.0340 0.0372 14,690 -0.00(-11.43%)
Jan 17, 2024 0.0438 0.0450 0.0370 0.0420 42,981 -0.00(-4.11%)
Jan 16, 2024 0.0400 0.0480 0.0374 0.0438 413,028 +0.01(+17.11%)
Jan 12, 2024 0.0387 0.0390 0.0374 0.0374 38,337 -0.01(-15.77%)
Jan 11, 2024 0.0490 0.0490 0.0374 0.0444 73,818 -0.00(-0.67%)
Jan 10, 2024 0.0280 0.0467 0.0200 0.0447 809,532 +0.02(+78.80%)
Jan 09, 2024 0.0280 0.0280 0.0249 0.0250 29,010 +0.00(+6.38%)
Jan 08, 2024 0.0199 0.0235 0.0180 0.0235 143,595 +0.00(+24.34%)
Jan 05, 2024 0.0208 0.0208 0.0168 0.0189 56,346 +0.00(+12.50%)
Jan 04, 2024 0.0168 0.0173 0.0168 0.0168 1,611 -0.00(-2.89%)
Jan 03, 2024 0.0130 0.0173 0.0125 0.0173 327,567 +0.00(+33.08%)
Jan 02, 2024 0.0115 0.0144 0.0115 0.0130 73,900 +0.00(+13.04%)
Dec 29, 2023 0.0115 0.0132 0.0100 0.0115 629,797 -0.00(-4.17%)
Dec 28, 2023 0.0115 0.0127 0.0115 0.0120 46,174 -0.00(-4.76%)
Dec 27, 2023 0.0129 0.0132 0.0115 0.0126 96,091 -0.00(-1.56%)
Dec 26, 2023 0.0111 0.0130 0.0110 0.0128 155,722 -0.00(-6.57%)
Dec 22, 2023 0.0151 0.0162 0.0100 0.0137 1,543,076 -0.00(-15.43%)
Dec 21, 2023 0.0144 0.0164 0.0144 0.0162 74,836 +0.00(+12.50%)
Dec 20, 2023 0.0151 0.0178 0.0139 0.0144 192,550 -0.00(-12.73%)
Dec 19, 2023 0.0170 0.0180 0.0151 0.0165 62,968 -0.00(-1.20%)
Dec 18, 2023 0.0190 0.0201 0.0151 0.0167 110,460 -0.00(-16.92%)
Dec 15, 2023 0.0209 0.0209 0.0198 0.0201 31,225 +0.00(+5.79%)
Dec 14, 2023 0.0182 0.0200 0.0182 0.0190 41,485 +0.00(+0.00%)
Dec 13, 2023 0.0198 0.0210 0.0181 0.0190 32,597 -0.00(-12.04%)
Dec 12, 2023 0.0228 0.0228 0.0200 0.0216 21,800 +0.00(+0.93%)
Dec 11, 2023 0.0181 0.0228 0.0181 0.0214 46,727 +0.00(+13.23%)
Dec 08, 2023 0.0203 0.0229 0.0161 0.0189 74,924 -0.00(-12.50%)
Dec 07, 2023 0.0285 0.0295 0.0155 0.0216 937,517 -0.01(-21.45%)
Dec 06, 2023 0.0242 0.0275 0.0202 0.0275 1,018,593 +0.00(+3.38%)
Dec 05, 2023 0.0255 0.0300 0.0245 0.0266 72,449 -0.00(-11.33%)
Dec 04, 2023 0.0286 0.0300 0.0253 0.0300 76,070 +0.00(+18.58%)
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.