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

Mogo Inc (NQ: MOGO )

1.870 -0.010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 1.820 1.880 1.822 1.870 29,746 -0.01(-0.53%)
Apr 25, 2024 1.830 1.900 1.820 1.880 26,867 +0.00(+0.00%)
Apr 24, 2024 1.890 1.890 1.855 1.880 29,806 +0.01(+0.53%)
Apr 23, 2024 1.860 1.900 1.790 1.870 17,348 +0.04(+2.19%)
Apr 22, 2024 1.810 1.850 1.800 1.830 17,665 +0.02(+1.10%)
Apr 19, 2024 1.830 1.870 1.805 1.810 62,643 -0.04(-2.16%)
Apr 18, 2024 1.840 1.850 1.790 1.850 46,757 +0.03(+1.65%)
Apr 17, 2024 1.820 1.860 1.820 1.820 25,131 -0.02(-1.09%)
Apr 16, 2024 1.900 1.903 1.820 1.840 74,884 -0.09(-4.66%)
Apr 15, 2024 2.070 2.070 1.900 1.930 59,588 -0.04(-2.03%)
Apr 12, 2024 1.950 1.980 1.940 1.970 45,676 +0.00(+0.00%)
Apr 11, 2024 2.000 2.028 1.970 1.970 48,792 -0.03(-1.50%)
Apr 10, 2024 2.030 2.040 1.960 2.000 36,290 -0.03(-1.48%)
Apr 09, 2024 1.995 2.035 1.950 2.030 64,853 +0.04(+2.01%)
Apr 08, 2024 1.970 2.020 1.920 1.990 69,965 -0.01(-0.50%)
Apr 05, 2024 1.970 2.010 1.880 2.000 85,474 +0.00(+0.00%)
Apr 04, 2024 1.850 2.010 1.850 2.000 138,648 +0.15(+8.11%)
Apr 03, 2024 1.920 1.930 1.830 1.850 85,996 -0.03(-1.60%)
Apr 02, 2024 1.890 1.940 1.870 1.880 25,050 -0.05(-2.59%)
Apr 01, 2024 2.010 2.010 1.920 1.930 49,794 -0.07(-3.50%)
Mar 28, 2024 1.900 1.990 1.990 2.000 113,386 +0.11(+5.82%)
Mar 27, 2024 1.910 1.930 1.810 1.890 71,440 -0.03(-1.31%)
Mar 26, 2024 1.920 2.000 1.900 1.915 117,596 -0.00(-0.26%)
Mar 25, 2024 1.930 1.940 1.895 1.920 57,624 +0.03(+1.59%)
Mar 22, 2024 1.950 1.970 1.890 1.890 68,933 -0.09(-4.55%)
Mar 21, 2024 1.940 2.000 1.900 1.980 135,508 +0.05(+2.86%)
Mar 20, 2024 2.150 2.150 1.870 1.925 311,495 -0.26(-11.70%)
Mar 19, 2024 1.950 2.180 1.940 2.180 244,086 +0.19(+9.55%)
Mar 18, 2024 1.940 2.000 1.910 1.990 161,343 +0.06(+3.11%)
Mar 15, 2024 1.930 2.050 1.910 1.930 61,570 -0.06(-3.02%)
Mar 14, 2024 1.930 2.020 1.820 1.990 91,963 +0.05(+2.58%)
Mar 13, 2024 1.740 2.010 1.740 1.940 85,501 +0.17(+9.60%)
Mar 12, 2024 1.990 1.990 1.740 1.770 140,814 -0.19(-9.69%)
Mar 11, 2024 2.140 2.180 1.950 1.960 54,161 -0.22(-10.09%)
Mar 08, 2024 2.250 2.250 2.140 2.180 78,687 -0.02(-0.91%)
Mar 07, 2024 2.200 2.240 2.100 2.200 135,735 +0.09(+4.27%)
Mar 06, 2024 2.070 2.170 2.070 2.110 75,914 -0.02(-1.17%)
Mar 05, 2024 2.200 2.230 2.000 2.135 155,424 -0.09(-3.83%)
Mar 04, 2024 1.930 2.230 1.930 2.220 238,630 +0.30(+15.63%)
Mar 01, 2024 1.940 1.960 1.890 1.920 28,641 +0.01(+0.52%)
Feb 29, 2024 1.910 1.960 1.850 1.910 78,180 +0.07(+3.80%)
Feb 28, 2024 1.880 2.030 1.840 1.840 233,328 +0.00(+0.00%)
Feb 27, 2024 1.740 1.855 1.740 1.840 52,145 +0.11(+6.36%)
Feb 26, 2024 1.580 1.730 1.560 1.730 45,416 +0.11(+6.79%)
Feb 23, 2024 1.660 1.660 1.590 1.620 48,128 -0.06(-3.57%)
Feb 22, 2024 1.720 1.721 1.600 1.680 56,383 -0.03(-1.75%)
Feb 21, 2024 1.730 1.730 1.655 1.710 18,647 -0.01(-0.50%)
Feb 20, 2024 1.790 1.790 1.700 1.719 18,961 -0.09(-5.05%)
Feb 16, 2024 1.720 1.840 1.720 1.810 54,666 +0.03(+1.69%)
Feb 15, 2024 1.650 1.780 1.650 1.780 50,582 +0.10(+5.95%)
Feb 14, 2024 1.730 1.810 1.650 1.680 74,157 +0.01(+0.60%)
Feb 13, 2024 1.820 1.820 1.650 1.670 46,174 -0.21(-11.17%)
Feb 12, 2024 1.750 1.900 1.750 1.880 104,961 +0.11(+6.21%)
Feb 09, 2024 1.640 1.820 1.640 1.770 73,776 +0.16(+9.94%)
Feb 08, 2024 1.580 1.640 1.574 1.610 30,192 +0.01(+0.63%)
Feb 07, 2024 1.630 1.650 1.573 1.600 42,698 -0.01(-0.62%)
Feb 06, 2024 1.640 1.650 1.570 1.610 50,508 -0.03(-1.83%)
Feb 05, 2024 1.610 1.710 1.560 1.640 35,068 -0.02(-1.20%)
Feb 02, 2024 1.680 1.700 1.626 1.660 17,689 +0.00(+0.00%)
Feb 01, 2024 1.440 1.750 1.440 1.660 44,643 +0.20(+13.70%)
Jan 31, 2024 1.500 1.570 1.460 1.460 26,861 -0.06(-3.95%)
Jan 30, 2024 1.520 1.620 1.520 1.520 126,337 -0.04(-2.56%)
Jan 29, 2024 1.470 1.570 1.470 1.560 10,852 +0.06(+3.82%)
Jan 26, 2024 1.420 1.549 1.420 1.503 27,947 +0.06(+4.35%)
Jan 25, 2024 1.450 1.470 1.400 1.440 29,371 -0.01(-0.69%)
Jan 24, 2024 1.500 1.510 1.450 1.450 9,935 -0.05(-3.33%)
Jan 23, 2024 1.610 1.610 1.500 1.500 37,317 -0.05(-3.23%)
Jan 22, 2024 1.640 1.640 1.550 1.550 18,554 -0.06(-3.73%)
Jan 19, 2024 1.650 1.660 1.570 1.610 19,915 -0.05(-3.01%)
Jan 18, 2024 1.670 1.730 1.630 1.660 42,619 +0.00(+0.00%)
Jan 17, 2024 1.620 1.670 1.590 1.660 30,318 +0.01(+0.61%)
Jan 16, 2024 1.750 1.780 1.640 1.650 63,129 -0.13(-7.30%)
Jan 12, 2024 1.800 1.830 1.740 1.780 25,377 -0.04(-2.20%)
Jan 11, 2024 1.910 1.926 1.800 1.820 42,397 -0.07(-3.70%)
Jan 10, 2024 1.880 1.910 1.850 1.890 25,840 -0.02(-1.04%)
Jan 09, 2024 1.960 1.960 1.880 1.910 30,381 -0.05(-2.46%)
Jan 08, 2024 1.850 1.960 1.850 1.958 58,902 +0.07(+3.60%)
Jan 05, 2024 1.870 1.920 1.870 1.890 50,587 -0.02(-1.05%)
Jan 04, 2024 1.820 1.940 1.820 1.910 91,555 +0.05(+2.69%)
Jan 03, 2024 1.830 1.870 1.742 1.860 55,014 -0.03(-1.59%)
Jan 02, 2024 1.820 1.970 1.810 1.890 126,021 +0.05(+2.72%)
Dec 29, 2023 1.930 1.940 1.830 1.840 98,060 -0.11(-5.64%)
Dec 28, 2023 1.980 2.030 1.950 1.950 79,950 -0.06(-2.99%)
Dec 27, 2023 2.070 2.090 1.989 2.010 82,722 -0.03(-1.47%)
Dec 26, 2023 2.060 2.100 2.000 2.040 49,178 -0.02(-0.97%)
Dec 22, 2023 2.110 2.110 1.995 2.060 107,657 +0.02(+0.98%)
Dec 21, 2023 2.010 2.050 1.880 2.040 76,938 +0.13(+6.81%)
Dec 20, 2023 1.990 2.120 1.910 1.910 100,393 -0.11(-5.44%)
Dec 19, 2023 1.970 2.090 1.935 2.020 70,456 +0.08(+4.12%)
Dec 18, 2023 1.900 1.940 1.881 1.940 35,722 +0.01(+0.52%)
Dec 15, 2023 2.030 2.030 1.860 1.930 67,476 -0.05(-2.53%)
Dec 14, 2023 1.970 2.110 1.950 1.980 104,386 +0.05(+2.59%)
Dec 13, 2023 1.670 1.940 1.670 1.930 84,046 +0.22(+12.87%)
Dec 12, 2023 1.820 1.840 1.700 1.710 39,370 -0.05(-2.84%)
Dec 11, 2023 1.740 1.870 1.650 1.760 66,984 -0.04(-2.22%)
Dec 08, 2023 1.600 1.810 1.600 1.800 112,415 +0.20(+12.50%)
Dec 07, 2023 1.600 1.660 1.560 1.600 95,302 -0.04(-2.44%)
Dec 06, 2023 1.550 1.660 1.550 1.640 93,263 +0.07(+4.46%)
Dec 05, 2023 1.620 1.678 1.550 1.570 106,951 -0.02(-1.26%)
Dec 04, 2023 1.320 1.620 1.320 1.590 178,971 +0.22(+16.06%)
Dec 01, 2023 1.280 1.397 1.280 1.370 66,533 +0.07(+5.38%)
Nov 30, 2023 1.310 1.340 1.270 1.300 66,162 -0.02(-1.52%)
Nov 29, 2023 1.380 1.440 1.310 1.320 90,794 -0.03(-2.22%)
Nov 28, 2023 1.230 1.420 1.230 1.350 70,512 +0.09(+7.14%)
Nov 27, 2023 1.170 1.270 1.170 1.260 32,881 +0.06(+5.00%)
Nov 24, 2023 1.190 1.210 1.190 1.200 10,186 -0.01(-0.83%)
Nov 22, 2023 1.180 1.220 1.160 1.210 50,389 +0.02(+1.68%)
Nov 21, 2023 1.220 1.220 1.170 1.190 17,315 -0.02(-1.65%)
Nov 20, 2023 1.180 1.230 1.170 1.210 45,959 +0.02(+1.68%)
Nov 17, 2023 1.180 1.220 1.160 1.190 21,159 +0.00(+0.00%)
Nov 16, 2023 1.190 1.230 1.170 1.190 25,090 -0.03(-2.46%)
Nov 15, 2023 1.180 1.240 1.160 1.220 44,389 +0.10(+8.93%)
Nov 14, 2023 1.150 1.220 1.120 1.120 18,449 +0.00(+0.00%)
Nov 13, 2023 1.150 1.160 1.100 1.120 28,799 -0.04(-3.45%)
Nov 10, 2023 1.160 1.220 1.160 1.160 25,646 -0.03(-2.52%)
Nov 09, 2023 1.210 1.260 1.180 1.190 27,515 +0.00(+0.00%)
Nov 08, 2023 1.230 1.260 1.150 1.190 39,266 -0.01(-0.83%)
Nov 07, 2023 1.140 1.220 1.142 1.200 20,036 +0.00(+0.00%)
Nov 06, 2023 1.190 1.230 1.190 1.200 15,288 +0.01(+0.84%)
Nov 03, 2023 1.160 1.230 1.160 1.190 24,755 +0.00(+0.00%)
Nov 02, 2023 1.160 1.200 1.120 1.190 27,451 +0.08(+7.21%)
Nov 01, 2023 1.200 1.200 1.100 1.110 13,952 -0.04(-3.48%)
Oct 31, 2023 1.130 1.180 1.110 1.150 50,004 +0.05(+4.55%)
Oct 30, 2023 1.050 1.100 1.000 1.100 112,928 +0.08(+7.84%)
Oct 27, 2023 1.150 1.150 0.9501 1.020 238,158 -0.10(-8.93%)
Oct 26, 2023 1.290 1.300 1.100 1.120 84,703 -0.15(-11.81%)
Oct 25, 2023 1.280 1.330 1.250 1.270 26,841 -0.02(-1.79%)
Oct 24, 2023 1.320 1.370 1.280 1.293 57,675 -0.02(-1.29%)
Oct 23, 2023 1.330 1.380 1.300 1.310 41,927 -0.02(-1.50%)
Oct 20, 2023 1.320 1.390 1.320 1.330 19,535 -0.02(-1.48%)
Oct 19, 2023 1.430 1.430 1.330 1.350 52,873 -0.08(-5.92%)
Oct 18, 2023 1.480 1.480 1.420 1.435 11,091 -0.04(-3.04%)
Oct 17, 2023 1.410 1.500 1.410 1.480 23,359 +0.02(+1.37%)
Oct 16, 2023 1.490 1.500 1.420 1.460 14,948 +0.01(+0.69%)
Oct 13, 2023 1.430 1.510 1.410 1.450 34,920 -0.04(-2.68%)
Oct 12, 2023 1.540 1.540 1.480 1.490 26,322 -0.08(-5.10%)
Oct 11, 2023 1.580 1.580 1.531 1.570 12,748 -0.02(-1.26%)
Oct 10, 2023 1.680 1.720 1.565 1.590 114,217 -0.07(-4.22%)
Oct 09, 2023 1.470 1.660 1.470 1.660 12,931 +0.09(+5.73%)
Oct 06, 2023 1.515 1.590 1.510 1.570 10,280 +0.07(+4.67%)
Oct 05, 2023 1.500 1.530 1.458 1.500 36,425 +0.02(+1.35%)
Oct 04, 2023 1.500 1.520 1.450 1.480 45,621 -0.04(-2.63%)
Oct 03, 2023 1.590 1.620 1.520 1.520 42,080 -0.10(-6.17%)
Oct 02, 2023 1.620 1.620 1.550 1.620 24,942 +0.05(+3.18%)
Sep 29, 2023 1.620 1.650 1.570 1.570 30,595 -0.01(-0.63%)
Sep 28, 2023 1.580 1.610 1.535 1.580 70,854 -0.02(-1.25%)
Sep 27, 2023 1.550 1.600 1.520 1.600 26,014 +0.08(+5.26%)
Sep 26, 2023 1.520 1.560 1.510 1.520 12,797 -0.04(-2.56%)
Sep 25, 2023 1.520 1.580 1.540 1.560 55,503 +0.04(+2.54%)
Sep 22, 2023 1.530 1.550 1.520 1.521 44,427 -0.01(-0.57%)
Sep 21, 2023 1.520 1.550 1.500 1.530 89,963 -0.01(-0.65%)
Sep 20, 2023 1.520 1.560 1.510 1.540 78,947 +0.01(+0.65%)
Sep 19, 2023 1.510 1.530 1.500 1.530 15,953 +0.03(+2.00%)
Sep 18, 2023 1.560 1.590 1.500 1.500 78,335 -0.07(-4.46%)
Sep 15, 2023 1.590 1.620 1.570 1.570 13,287 -0.02(-1.26%)
Sep 14, 2023 1.600 1.600 1.550 1.590 21,642 +0.02(+1.27%)
Sep 13, 2023 1.590 1.594 1.550 1.570 33,366 -0.03(-1.88%)
Sep 12, 2023 1.610 1.630 1.560 1.600 26,414 +0.01(+0.63%)
Sep 11, 2023 1.600 1.635 1.580 1.590 59,967 -0.02(-1.24%)
Sep 08, 2023 1.620 1.650 1.580 1.610 100,432 -0.03(-1.83%)
Sep 07, 2023 1.650 1.650 1.570 1.640 97,098 -0.01(-0.61%)
Sep 06, 2023 1.670 1.695 1.570 1.650 72,561 -0.04(-2.37%)
Sep 05, 2023 1.870 1.870 1.650 1.690 79,993 -0.09(-5.06%)
Sep 01, 2023 1.500 1.800 1.500 1.780 160,886 +0.29(+19.46%)
Aug 31, 2023 1.510 1.540 1.470 1.490 115,523 -0.01(-0.67%)
Aug 30, 2023 1.590 1.600 1.490 1.500 99,457 -0.08(-5.06%)
Aug 29, 2023 1.650 1.650 1.510 1.580 64,913 -0.07(-4.24%)
Aug 28, 2023 1.740 1.750 1.620 1.650 26,578 -0.07(-4.07%)
Aug 25, 2023 1.690 1.780 1.690 1.720 27,448 +0.04(+2.38%)
Aug 24, 2023 1.780 1.800 1.680 1.680 38,841 -0.10(-5.62%)
Aug 23, 2023 1.770 1.830 1.770 1.780 14,203 -0.01(-0.56%)
Aug 22, 2023 1.800 1.820 1.760 1.790 17,835 +0.01(+0.56%)
Aug 21, 2023 1.760 1.800 1.730 1.780 27,837 +0.01(+0.56%)
Aug 18, 2023 1.780 1.930 1.730 1.770 254,053 -0.04(-2.21%)
Aug 17, 2023 1.880 1.940 1.790 1.810 130,426 -0.12(-6.22%)
Aug 16, 2023 1.910 1.980 1.910 1.930 70,333 -0.05(-2.53%)
Aug 15, 2023 1.980 2.090 1.970 1.980 81,244 -0.01(-0.50%)
Aug 14, 2023 1.890 2.130 1.810 1.990 190,147 -0.08(-3.88%)
Aug 11, 2023 2.010 2.130 1.980 2.070 125,434 -0.21(-9.04%)
Aug 10, 2023 2.670 2.822 2.067 2.276 1,229,102 +0.06(+2.89%)
Aug 09, 2023 2.130 2.217 2.070 2.212 28,225 +0.11(+5.34%)
Aug 08, 2023 2.130 2.190 2.040 2.100 32,348 -0.00(-0.03%)
Aug 07, 2023 2.160 2.250 2.100 2.101 27,028 -0.15(-6.62%)
Aug 04, 2023 2.163 2.265 2.130 2.249 22,062 +0.05(+2.15%)
Aug 03, 2023 2.100 2.250 2.100 2.202 10,042 +0.07(+3.38%)
Aug 02, 2023 2.190 2.190 2.103 2.130 21,067 -0.00(-0.15%)
Aug 01, 2023 2.192 2.196 2.100 2.133 44,307 -0.06(-2.86%)
Jul 31, 2023 2.254 2.254 2.196 2.196 31,085 -0.06(-2.56%)
Jul 28, 2023 2.190 2.267 2.190 2.254 44,352 +0.01(+0.31%)
Jul 27, 2023 2.256 2.310 2.193 2.247 44,673 -0.04(-1.54%)
Jul 26, 2023 2.325 2.338 2.251 2.282 23,118 -0.06(-2.42%)
Jul 25, 2023 2.367 2.427 2.256 2.338 49,037 -0.06(-2.44%)
Jul 24, 2023 2.460 2.487 2.325 2.397 30,932 -0.00(-0.16%)
Jul 21, 2023 2.430 2.460 2.325 2.401 15,213 +0.06(+2.56%)
Jul 20, 2023 2.520 2.550 2.160 2.341 43,199 -0.15(-5.99%)
Jul 19, 2023 2.730 2.730 2.476 2.490 70,754 -0.21(-7.66%)
Jul 18, 2023 2.670 2.700 2.580 2.697 47,828 +0.18(+7.00%)
Jul 17, 2023 2.448 2.610 2.400 2.520 76,444 +0.10(+4.24%)
Jul 14, 2023 2.850 2.850 2.343 2.418 211,054 -0.19(-7.44%)
Jul 13, 2023 2.069 2.955 2.069 2.612 347,885 +0.45(+20.95%)
Jul 12, 2023 2.100 2.160 2.041 2.160 53,882 +0.06(+3.05%)
Jul 11, 2023 2.124 2.159 2.066 2.096 46,453 +0.03(+1.61%)
Jul 10, 2023 1.950 2.100 1.941 2.062 37,173 +0.09(+4.56%)
Jul 07, 2023 1.950 1.990 1.920 1.972 20,647 +0.02(+1.15%)
Jul 06, 2023 1.980 2.010 1.950 1.950 17,659 -0.04(-1.81%)
Jul 05, 2023 2.070 2.100 1.981 1.986 54,552 -0.07(-3.50%)
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.