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 )

0.5500 -0.0185 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2022 990.00 1014 942.06 979.20 552 -22.80(-2.28%)
Jan 31, 2022 870.00 1002 1002 1,174 +90.00(+9.87%)
Jan 28, 2022 906.00 971.76 882.00 912.00 232 -24.00(-2.56%)
Jan 27, 2022 978.00 978.00 900.00 936.00 173 -18.00(-1.89%)
Jan 26, 2022 948.00 968.10 912.00 954.00 145 +24.00(+2.58%)
Jan 25, 2022 918.00 942.00 888.00 930.00 238 -12.00(-1.27%)
Jan 24, 2022 1020 1030 864.00 942.00 617 -138.00(-12.78%)
Jan 21, 2022 1110 1158 1056 1080 328 -84.00(-7.22%)
Jan 20, 2022 1134 1308 1116 1164 2,418 +48.00(+4.30%)
Jan 19, 2022 1314 1404 1092 1116 1,385 -162.00(-12.68%)
Jan 18, 2022 1104 1410 1068 1278 2,844 +152.64(+13.56%)
Jan 14, 2022 1125 0 +45.36(+4.20%)
Jan 13, 2022 1206 1206 1056 1080 753 -60.00(-5.26%)
Jan 12, 2022 1116 1158 1080 1140 969 +42.00(+3.83%)
Jan 11, 2022 1050 1116 996.72 1098 525 +60.00(+5.78%)
Jan 10, 2022 1098 1110 1026 1038 296 -54.00(-4.95%)
Jan 07, 2022 1050 1098 1032 1092 429 +66.00(+6.43%)
Jan 06, 2022 1074 1086 996.00 1026 206 -48.00(-4.47%)
Jan 05, 2022 1146 1170 1050 1074 328 -66.00(-5.79%)
Jan 04, 2022 1236 1242 1116 1140 540 -84.00(-6.86%)
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.