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: EBZT )

0.0500 -0.0126 (-20.13%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 4, 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 04, 2024 0.0600 0.0600 0.0451 0.0500 247,369 -0.01(-20.13%)
Oct 02, 2024 0.0626 5 +0.01(+16.14%)
Oct 01, 2024 0.0539 0.0640 0.0539 0.0539 32,012 -0.02(-22.78%)
Sep 30, 2024 0.0633 0.0698 0.0519 0.0698 1,478 +0.01(+10.27%)
Sep 27, 2024 0.0401 0.0633 0.0401 0.0633 4,116 -0.01(-9.31%)
Sep 26, 2024 0.0559 0.0699 0.0401 0.0698 32,287 -0.00(-0.29%)
Sep 25, 2024 0.0620 0.0700 0.0401 0.0700 121,151 +0.01(+7.69%)
Sep 24, 2024 0.0751 0.1000 0.0620 0.0650 132,458 -0.02(-25.71%)
Sep 23, 2024 0.0875 0.0875 0.0875 0.0875 1,067 -0.01(-6.72%)
Sep 20, 2024 0.0987 0.1000 0.0875 0.0938 77,018 +0.02(+25.07%)
Sep 19, 2024 0.1000 0.1000 0.0750 0.0750 50,296 -0.02(-17.76%)
Sep 18, 2024 0.0824 0.1000 0.0749 0.0912 62,117 -0.00(-1.94%)
Sep 17, 2024 0.1030 0.1100 0.0900 0.0930 243,657 -0.03(-22.50%)
Sep 16, 2024 0.1200 0.1200 0.1200 0.1200 2,506 +0.01(+5.26%)
Sep 13, 2024 0.1248 0.1248 0.0900 0.1140 19,064 +0.01(+8.57%)
Sep 12, 2024 0.1250 0.1250 0.1041 0.1050 51,955 -0.01(-12.50%)
Sep 11, 2024 0.1046 0.1232 0.1046 0.1200 38,593 +0.01(+14.29%)
Sep 10, 2024 0.1275 0.1275 0.0825 0.1050 3,481 -0.01(-9.95%)
Sep 09, 2024 0.1181 0.1210 0.1165 0.1166 61,446 +0.01(+6.00%)
Sep 06, 2024 0.1086 0.1100 0.0824 0.1100 12,255 -0.01(-9.84%)
Sep 05, 2024 0.1300 0.1300 0.1000 0.1220 18,767 -0.01(-6.15%)
Sep 04, 2024 0.1205 0.1300 0.1110 0.1300 11,224 +0.00(+0.00%)
Sep 03, 2024 0.1389 0.1389 0.1097 0.1300 81,145 -0.01(-6.41%)
Aug 30, 2024 0.1205 0.1470 0.1123 0.1389 135,625 -0.01(-7.40%)
Aug 29, 2024 0.1651 0.2000 0.1353 0.1500 68,003 -0.05(-25.19%)
Aug 28, 2024 0.2150 0.2150 0.2005 0.2005 9,659 -0.02(-8.86%)
Aug 27, 2024 0.2250 0.2250 0.2200 0.2200 6,707 -0.01(-4.35%)
Aug 26, 2024 0.2300 0.3000 0.2100 0.2300 20,607 -0.06(-22.03%)
Aug 23, 2024 0.2702 0.5879 0.2101 0.2950 86,815 +0.02(+8.74%)
Aug 22, 2024 0.2713 0.2713 0.2713 0.2713 102 +0.03(+13.04%)
Aug 21, 2024 0.2358 0.2714 0.2202 0.2400 4,146 -0.02(-8.40%)
Aug 20, 2024 0.2200 0.3500 0.2200 0.2620 4,968 +0.02(+9.17%)
Aug 19, 2024 0.2697 0.2697 0.2400 0.2400 27,012 -0.03(-11.05%)
Aug 16, 2024 0.2698 0.2698 0.2698 0.2698 529 +0.05(+22.64%)
Aug 15, 2024 0.2100 0.2200 0.1735 0.2200 13,112 +0.01(+4.76%)
Aug 14, 2024 0.2699 0.2699 0.1910 0.2100 19,001 -0.06(-22.22%)
Aug 13, 2024 0.2720 0.2800 0.1828 0.2700 64,464 -0.03(-9.09%)
Aug 12, 2024 0.3600 0.4000 0.2800 0.2970 84,108 -0.13(-30.44%)
Aug 09, 2024 0.4999 0.4999 0.3601 0.4270 10,751 -0.32(-43.07%)
Aug 08, 2024 0.7500 0.7500 0.5000 0.7500 294 +0.31(+70.45%)
Aug 07, 2024 0.4500 0.7361 0.4400 0.4400 3,084 +0.00(+0.00%)
Aug 06, 2024 0.5001 0.5501 0.4400 0.4400 64,508 -0.16(-26.67%)
Aug 05, 2024 0.5320 0.6000 0.5001 0.6000 1,710 +0.03(+4.79%)
Aug 02, 2024 0.5726 0.5726 0.5726 0.5726 150 +0.02(+3.73%)
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.