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: TNYZF )

1.100 +0.010 (+0.91%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 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 (%)
Dec 20, 2024 1.087 1.100 1.073 1.100 6,582 +0.01(+0.91%)
Dec 19, 2024 1.125 1.125 0.9594 1.090 25,851 -0.03(-2.68%)
Dec 18, 2024 1.180 1.240 1.120 1.120 54,260 -0.03(-2.61%)
Dec 17, 2024 1.070 1.191 1.000 1.150 188,254 +0.09(+8.49%)
Dec 16, 2024 0.9300 1.060 0.9200 1.060 57,265 +0.15(+16.48%)
Dec 13, 2024 0.9221 0.9300 0.9036 0.9100 56,675 +0.00(+0.33%)
Dec 12, 2024 0.9300 0.9332 0.9070 0.9070 40,925 -0.03(-3.11%)
Dec 11, 2024 0.9075 0.9800 0.8900 0.9361 157,910 +0.03(+2.76%)
Dec 10, 2024 0.9080 0.9110 0.8960 0.9110 21,304 +0.01(+1.22%)
Dec 09, 2024 0.9001 0.9202 0.9000 0.9000 78,478 -0.02(-2.13%)
Dec 06, 2024 0.9100 0.9386 0.8900 0.9196 84,433 +0.02(+2.18%)
Dec 05, 2024 0.9184 0.9184 0.8871 0.9000 48,534 +0.00(+0.00%)
Dec 04, 2024 0.9100 0.9182 0.8959 0.9000 89,492 -0.00(-0.06%)
Dec 03, 2024 0.8802 0.9100 0.8802 0.9005 53,055 +0.00(+0.06%)
Dec 02, 2024 0.9550 0.9550 0.8850 0.9000 88,345 +0.02(+2.27%)
Nov 29, 2024 0.9317 0.9447 0.8800 0.8800 34,707 -0.07(-7.37%)
Nov 27, 2024 0.9500 0.9630 0.9500 0.9500 12,854 +0.01(+0.68%)
Nov 26, 2024 0.9825 0.9882 0.9436 0.9436 30,513 -0.06(-5.64%)
Nov 25, 2024 1.000 1.000 0.9859 1.000 32,625 +0.03(+3.32%)
Nov 22, 2024 0.9800 1.010 0.9520 0.9679 119,360 +0.02(+1.88%)
Nov 21, 2024 1.014 1.050 0.8979 0.9500 81,077 -0.07(-7.32%)
Nov 20, 2024 1.030 1.050 1.010 1.025 34,309 -0.02(-1.44%)
Nov 19, 2024 1.060 1.079 1.028 1.040 62,885 -0.02(-1.79%)
Nov 18, 2024 1.150 1.180 1.045 1.059 110,380 -0.09(-7.91%)
Nov 15, 2024 1.264 1.270 1.150 1.150 143,680 -0.22(-16.06%)
Nov 14, 2024 1.400 1.400 1.350 1.370 20,333 +0.02(+1.48%)
Nov 13, 2024 1.340 1.420 1.340 1.350 26,523 +0.00(+0.00%)
Nov 12, 2024 1.300 1.390 1.300 1.350 28,524 +0.06(+4.65%)
Nov 11, 2024 1.320 1.374 1.290 1.290 53,986 +0.04(+3.20%)
Nov 08, 2024 1.300 1.330 1.240 1.250 77,867 -0.33(-20.89%)
Nov 07, 2024 1.580 1.580 1.580 1.580 419 +0.30(+23.44%)
Nov 06, 2024 1.300 1.333 1.280 1.280 12,750 -0.10(-7.25%)
Nov 05, 2024 1.380 1.380 1.310 1.380 5,300 +0.02(+1.47%)
Nov 04, 2024 1.420 1.435 1.360 1.360 16,654 -0.01(-0.73%)
Nov 01, 2024 1.360 1.460 1.360 1.370 5,763 -0.05(-3.52%)
Oct 31, 2024 1.429 1.490 1.420 1.420 126,115 +0.00(+0.35%)
Oct 30, 2024 1.407 1.430 1.407 1.415 10,705 +0.03(+1.80%)
Oct 29, 2024 1.340 1.390 1.300 1.390 43,920 +0.10(+7.86%)
Oct 28, 2024 1.290 1.300 1.274 1.289 35,255 -0.00(-0.10%)
Oct 25, 2024 1.285 1.340 1.285 1.290 3,962 -0.02(-1.53%)
Oct 24, 2024 1.266 1.310 1.266 1.310 67,344 +0.05(+3.96%)
Oct 23, 2024 1.280 1.304 1.260 1.260 39,250 -0.01(-1.01%)
Oct 22, 2024 1.310 1.320 1.270 1.273 35,944 -0.01(-0.55%)
Oct 21, 2024 1.250 1.300 1.240 1.280 66,641 +0.04(+3.31%)
Oct 18, 2024 1.200 1.240 1.200 1.239 10,235 -0.01(-0.88%)
Oct 17, 2024 1.260 1.260 1.250 1.250 1,247 -0.00(-0.40%)
Oct 16, 2024 1.250 1.275 1.250 1.255 14,800 -0.01(-0.40%)
Oct 15, 2024 1.240 1.315 1.160 1.260 33,778 +0.05(+4.13%)
Oct 14, 2024 1.210 1.320 1.150 1.210 5,617 -0.05(-3.97%)
Oct 11, 2024 1.200 1.270 1.200 1.260 38,366 +0.06(+5.00%)
Oct 10, 2024 1.200 1.200 1.195 1.200 6,705 +0.00(+0.00%)
Oct 09, 2024 1.224 1.229 1.200 1.200 6,278 -0.05(-4.00%)
Oct 08, 2024 1.250 1.260 1.200 1.250 24,412 +0.02(+1.63%)
Oct 07, 2024 1.260 1.260 1.205 1.230 14,186 -0.01(-0.40%)
Oct 04, 2024 1.229 1.250 1.220 1.235 5,781 +0.01(+0.82%)
Oct 03, 2024 1.170 1.260 1.170 1.225 7,490 +0.08(+6.52%)
Oct 02, 2024 1.150 1.150 1.140 1.150 1,261 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.