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

Grom Social Enterprises Inc (NQ: GROM )

0.5900 +0.0200 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2022 492.00 504.00 468.60 485.28 359 -8.10(-1.64%)
Apr 28, 2022 510.00 510.00 480.06 493.38 998 +10.26(+2.12%)
Apr 27, 2022 510.00 510.00 472.20 483.12 640 -21.00(-4.17%)
Apr 26, 2022 468.00 522.00 463.86 504.12 836 +0.12(+0.02%)
Apr 25, 2022 474.00 534.00 450.00 504.00 2,156 +25.14(+5.25%)
Apr 22, 2022 480.00 486.00 465.06 478.86 528 -19.14(-3.84%)
Apr 21, 2022 495.00 526.98 480.00 498.00 3,001 -23.88(-4.58%)
Apr 20, 2022 533.28 533.28 508.50 521.88 494 -10.50(-1.97%)
Apr 19, 2022 499.20 532.56 499.20 532.38 321 +10.38(+1.99%)
Apr 18, 2022 540.00 540.00 503.10 522.00 495 -24.00(-4.40%)
Apr 14, 2022 540.00 552.00 522.00 546.00 769 +6.00(+1.11%)
Apr 13, 2022 540.00 551.94 532.56 540.00 624 -2.16(-0.40%)
Apr 12, 2022 570.00 592.50 541.62 542.16 696 -45.84(-7.80%)
Apr 11, 2022 594.00 612.00 564.06 588.00 1,131 -12.00(-2.00%)
Apr 08, 2022 600.00 612.60 583.02 600.00 487 -18.00(-2.91%)
Apr 07, 2022 618.00 630.00 588.00 618.00 549 -18.00(-2.83%)
Apr 06, 2022 618.00 636.00 570.60 636.00 1,623 +0.00(+0.00%)
Apr 05, 2022 672.00 678.00 624.00 636.00 1,429 -36.00(-5.36%)
Apr 04, 2022 642.00 690.00 639.84 672.00 4,136 +36.00(+5.66%)
Apr 01, 2022 642.00 654.00 624.00 636.00 1,347 +0.00(+0.00%)
Mar 31, 2022 672.00 672.00 624.00 636.00 1,960 -30.00(-4.50%)
Mar 30, 2022 708.00 708.00 654.00 666.00 2,677 -48.00(-6.72%)
Mar 29, 2022 738.00 756.00 690.00 714.00 3,165 -42.00(-5.56%)
Mar 28, 2022 660.00 768.00 630.00 756.00 13,446 +108.00(+16.67%)
Mar 25, 2022 666.00 743.94 624.00 648.00 7,535 -42.00(-6.09%)
Mar 24, 2022 660.00 798.00 630.00 690.00 11,303 +48.00(+7.48%)
Mar 23, 2022 666.00 666.00 624.00 642.00 3,078 -42.00(-6.14%)
Mar 22, 2022 702.00 702.00 621.00 684.00 6,087 -54.00(-7.32%)
Mar 21, 2022 738.00 756.00 660.00 738.00 15,874 -30.00(-3.91%)
Mar 18, 2022 840.00 999.00 738.00 768.00 152,588 +196.20(+34.31%)
Mar 17, 2022 564.00 576.00 540.00 571.80 5,289 +7.80(+1.38%)
Mar 16, 2022 576.00 618.00 516.30 564.00 2,341 -6.00(-1.05%)
Mar 15, 2022 588.00 618.00 563.88 570.00 541 -36.00(-5.94%)
Mar 14, 2022 666.00 669.00 588.00 606.00 911 -60.00(-9.01%)
Mar 11, 2022 630.00 834.00 600.00 666.00 7,434 +36.00(+5.71%)
Mar 10, 2022 534.00 654.00 534.00 630.00 1,969 +86.40(+15.89%)
Mar 09, 2022 516.00 622.14 480.06 543.60 1,040 +53.46(+10.91%)
Mar 08, 2022 527.40 528.00 474.00 490.14 774 -37.26(-7.06%)
Mar 07, 2022 600.00 617.94 510.36 527.40 664 -90.60(-14.66%)
Mar 04, 2022 618.00 626.58 600.00 618.00 185 +0.00(+0.00%)
Mar 03, 2022 618.00 647.94 600.00 618.00 200 -12.00(-1.90%)
Mar 02, 2022 630.00 648.00 624.00 630.00 71 +6.00(+0.96%)
Mar 01, 2022 642.00 654.00 618.00 624.00 158 -12.00(-1.89%)
Feb 28, 2022 666.00 666.00 630.00 636.00 100 -12.00(-1.85%)
Feb 25, 2022 666.00 666.00 633.48 648.00 113 -24.00(-3.57%)
Feb 24, 2022 588.00 672.00 577.44 672.00 274 +30.00(+4.67%)
Feb 23, 2022 660.00 690.00 636.00 642.00 279 -18.00(-2.73%)
Feb 22, 2022 696.00 701.16 633.00 660.00 652 -36.00(-5.17%)
Feb 18, 2022 696.00 0 -138.00(-16.55%)
Feb 17, 2022 876.00 882.00 798.00 834.00 560 -60.00(-6.71%)
Feb 16, 2022 882.00 906.00 864.00 894.00 166 +0.00(+0.00%)
Feb 15, 2022 882.00 954.00 864.06 894.00 498 +48.00(+5.67%)
Feb 14, 2022 906.00 906.00 840.00 846.00 684 -48.00(-5.37%)
Feb 11, 2022 900.00 942.00 888.00 894.00 274 -24.00(-2.61%)
Feb 10, 2022 936.00 948.00 906.00 918.00 185 -30.00(-3.16%)
Feb 09, 2022 972.00 972.00 924.00 948.00 583 +12.00(+1.28%)
Feb 08, 2022 906.00 954.00 906.00 936.00 447 +6.00(+0.65%)
Feb 07, 2022 954.00 990.00 900.00 930.00 1,007 +6.00(+0.65%)
Feb 04, 2022 924.00 954.00 888.00 924.00 528 +24.00(+2.67%)
Feb 03, 2022 888.00 900.00 552 +0.00(+0.00%)
Feb 02, 2022 954.00 972.18 885.12 900.00 557 -79.20(-8.09%)
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.