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: PLNH )

0.6142 +0.0144 (+2.40%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 23, 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 22, 2024 0.5750 0.6300 0.5750 0.5998 960,305 +0.01(+0.99%)
Oct 21, 2024 0.5765 0.6000 0.5700 0.5939 254,237 +0.01(+2.40%)
Oct 18, 2024 0.5800 0.6000 0.5701 0.5800 193,917 -0.01(-2.01%)
Oct 17, 2024 0.5789 0.6000 0.5750 0.5919 259,961 +0.01(+2.49%)
Oct 16, 2024 0.5700 0.6000 0.5700 0.5775 196,688 +0.00(+0.43%)
Oct 15, 2024 0.6000 0.6000 0.5677 0.5750 319,573 -0.03(-4.17%)
Oct 14, 2024 0.5600 0.6000 0.5600 0.6000 226,279 +0.04(+7.14%)
Oct 11, 2024 0.5630 0.5815 0.5520 0.5600 393,204 -0.01(-1.58%)
Oct 10, 2024 0.5750 0.5895 0.5600 0.5690 220,139 -0.01(-1.59%)
Oct 09, 2024 0.5700 0.5950 0.5700 0.5782 275,757 -0.00(-0.60%)
Oct 08, 2024 0.5888 0.5955 0.5700 0.5817 292,255 -0.01(-1.42%)
Oct 07, 2024 0.5807 0.6000 0.5700 0.5901 271,951 +0.00(+0.02%)
Oct 04, 2024 0.5709 0.6000 0.5670 0.5900 230,931 -0.01(-1.34%)
Oct 03, 2024 0.6000 0.6000 0.5600 0.5980 155,812 +0.01(+1.36%)
Oct 02, 2024 0.6000 0.6000 0.5670 0.5900 258,226 +0.00(+0.00%)
Oct 01, 2024 0.5800 0.6100 0.5800 0.5900 208,928 -0.01(-1.67%)
Sep 30, 2024 0.5911 0.6221 0.5911 0.6000 220,391 +0.00(+0.00%)
Sep 27, 2024 0.5911 0.6300 0.5911 0.6000 170,005 -0.01(-1.64%)
Sep 26, 2024 0.6356 0.6356 0.6000 0.6100 195,386 -0.00(-0.49%)
Sep 25, 2024 0.5901 0.6300 0.5901 0.6130 211,729 -0.01(-1.13%)
Sep 24, 2024 0.5800 0.6330 0.5800 0.6200 332,829 +0.02(+3.45%)
Sep 23, 2024 0.6000 0.6167 0.5800 0.5993 180,728 +0.01(+1.59%)
Sep 20, 2024 0.6000 0.6149 0.5800 0.5899 169,952 -0.00(-0.05%)
Sep 19, 2024 0.5960 0.6304 0.5858 0.5902 187,234 -0.01(-0.97%)
Sep 18, 2024 0.5950 0.6103 0.5800 0.5960 246,598 -0.00(-0.17%)
Sep 17, 2024 0.6200 0.6200 0.5800 0.5970 194,703 -0.02(-3.18%)
Sep 16, 2024 0.6000 0.6290 0.5976 0.6166 393,184 +0.01(+1.08%)
Sep 13, 2024 0.5950 0.6300 0.5950 0.6100 251,931 -0.01(-2.21%)
Sep 12, 2024 0.5800 0.6249 0.5700 0.6238 100,386 +0.03(+4.91%)
Sep 11, 2024 0.5700 0.6300 0.5700 0.5946 151,570 +0.00(+0.78%)
Sep 10, 2024 0.5955 0.6350 0.5900 0.5900 263,216 -0.02(-2.72%)
Sep 09, 2024 0.6000 0.6271 0.5627 0.6065 422,379 +0.04(+6.40%)
Sep 06, 2024 0.5924 0.5999 0.5700 0.5700 264,340 -0.02(-3.60%)
Sep 05, 2024 0.5800 0.6200 0.5750 0.5913 324,575 -0.00(-0.44%)
Sep 04, 2024 0.6085 0.6100 0.5800 0.5939 369,170 -0.00(-0.18%)
Sep 03, 2024 0.6089 0.6100 0.5500 0.5950 857,649 +0.04(+6.54%)
Aug 30, 2024 0.5500 0.6100 0.5500 0.5585 204,781 -0.03(-5.48%)
Aug 29, 2024 0.5505 0.5985 0.5420 0.5909 259,584 +0.04(+7.44%)
Aug 28, 2024 0.6200 0.6200 0.5500 0.5500 318,628 -0.01(-1.38%)
Aug 27, 2024 0.5900 0.6211 0.5500 0.5577 877,177 -0.08(-12.72%)
Aug 26, 2024 0.6752 0.6752 0.6251 0.6390 262,019 -0.01(-0.93%)
Aug 23, 2024 0.6600 0.6900 0.6450 0.6450 621,784 -0.01(-0.77%)
Aug 22, 2024 0.6500 0.6800 0.5921 0.6500 774,934 +0.05(+8.33%)
Aug 21, 2024 0.5950 0.6200 0.5609 0.6000 269,731 +0.01(+0.84%)
Aug 20, 2024 0.6500 0.6791 0.5610 0.5950 502,437 -0.05(-8.26%)
Aug 19, 2024 0.6780 0.6900 0.6010 0.6486 1,004,112 -0.00(-0.22%)
Aug 16, 2024 0.6392 0.6750 0.6300 0.6500 1,037,794 +0.01(+2.06%)
Aug 15, 2024 0.6490 0.6500 0.6000 0.6369 1,013,040 +0.01(+1.30%)
Aug 14, 2024 0.5500 0.6400 0.5500 0.6287 710,642 +0.04(+7.47%)
Aug 13, 2024 0.5500 0.6190 0.5096 0.5850 762,204 +0.05(+10.38%)
Aug 12, 2024 0.4895 0.5450 0.4500 0.5300 815,943 +0.05(+10.42%)
Aug 09, 2024 0.4496 0.4950 0.4000 0.4800 540,685 +0.07(+15.66%)
Aug 08, 2024 0.3950 0.4496 0.3638 0.4150 322,597 +0.01(+3.75%)
Aug 07, 2024 0.4000 0.4179 0.4000 0.4000 393,781 -0.00(-0.84%)
Aug 06, 2024 0.3518 0.4250 0.3518 0.4034 363,587 +0.02(+6.16%)
Aug 05, 2024 0.3900 0.4500 0.3150 0.3800 671,262 -0.01(-3.06%)
Aug 02, 2024 0.4400 0.4500 0.3712 0.3920 806,930 -0.05(-11.47%)
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.