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 (%)
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%)
Jul 03, 2023 2.070 2.130 2.047 2.058 10,242 +0.01(+0.57%)
Jun 30, 2023 2.130 2.130 2.046 2.046 23,555 -0.02(-1.14%)
Jun 29, 2023 2.130 2.160 2.061 2.070 16,913 -0.06(-2.82%)
Jun 28, 2023 2.159 2.160 2.082 2.130 35,051 -0.06(-2.55%)
Jun 27, 2023 2.131 2.190 2.092 2.186 21,534 +0.09(+4.25%)
Jun 26, 2023 2.066 2.145 2.066 2.097 18,218 -0.03(-1.56%)
Jun 23, 2023 2.070 2.141 2.065 2.130 28,191 +0.00(+0.00%)
Jun 22, 2023 2.070 2.160 2.070 2.130 39,554 +0.08(+3.95%)
Jun 21, 2023 2.130 2.192 2.046 2.049 34,309 -0.08(-3.82%)
Jun 20, 2023 2.070 2.190 2.070 2.130 33,303 +0.03(+1.44%)
Jun 16, 2023 2.130 2.130 2.061 2.100 32,089 -0.04(-2.10%)
Jun 15, 2023 2.220 2.220 2.130 2.145 31,228 -0.26(-10.64%)
May 08, 2023 2.370 2.490 2.376 2.400 20,638 +0.02(+1.02%)
May 05, 2023 2.340 2.400 2.310 2.376 47,575 +0.10(+4.21%)
May 04, 2023 2.250 2.400 2.160 2.280 64,475 +0.06(+2.70%)
May 03, 2023 2.040 2.340 2.040 2.220 42,912 +0.15(+7.25%)
May 02, 2023 2.070 2.130 2.040 2.070 13,841 +0.00(+0.00%)
May 01, 2023 2.040 2.190 2.040 2.070 30,451 +0.03(+1.46%)
Apr 28, 2023 2.010 2.074 1.950 2.040 10,069 +0.00(+0.01%)
Apr 27, 2023 1.980 2.040 1.890 2.040 6,349 +0.15(+7.94%)
Apr 26, 2023 1.980 2.010 1.890 1.890 33,612 -0.03(-1.56%)
Apr 25, 2023 1.980 1.980 1.890 1.920 14,653 -0.03(-1.54%)
Apr 24, 2023 1.890 1.980 1.890 1.950 12,843 +0.05(+2.85%)
Apr 21, 2023 2.130 2.130 1.890 1.896 39,969 -0.07(-3.72%)
Apr 20, 2023 2.160 2.160 1.950 1.969 32,149 -0.12(-5.72%)
Apr 19, 2023 2.044 2.100 2.040 2.089 22,617 -0.04(-1.79%)
Apr 18, 2023 2.205 2.205 2.055 2.127 28,000 +0.03(+1.27%)
Apr 17, 2023 2.132 2.280 2.079 2.100 17,609 -0.12(-5.41%)
Apr 14, 2023 2.280 2.310 2.160 2.220 36,991 +0.00(+0.14%)
Apr 13, 2023 2.187 2.220 2.100 2.217 48,152 +0.12(+5.54%)
Apr 12, 2023 2.100 2.160 2.055 2.101 46,921 +0.11(+5.34%)
Apr 11, 2023 1.950 2.040 1.923 1.994 119,757 +0.06(+2.85%)
Apr 10, 2023 2.010 2.010 1.920 1.939 93,536 +0.02(+0.98%)
Apr 06, 2023 1.925 1.980 1.863 1.920 17,555 -0.03(-1.54%)
Apr 05, 2023 1.950 2.220 1.831 1.950 59,713 +0.05(+2.82%)
Apr 04, 2023 1.950 1.950 1.860 1.897 22,413 +0.04(+1.97%)
Apr 03, 2023 1.980 2.078 1.785 1.860 130,230 -0.11(-5.65%)
Mar 31, 2023 2.070 2.070 1.926 1.971 21,174 -0.04(-1.84%)
Mar 30, 2023 1.890 2.037 1.884 2.008 23,694 +0.09(+4.59%)
Mar 29, 2023 1.830 1.950 1.800 1.920 15,029 +0.02(+1.27%)
Mar 28, 2023 1.890 1.920 1.801 1.896 15,270 -0.01(-0.44%)
Mar 27, 2023 1.890 1.920 1.845 1.904 31,030 -0.02(-0.81%)
Mar 24, 2023 1.980 1.980 1.860 1.920 34,383 -0.06(-3.03%)
Mar 23, 2023 1.830 1.980 1.770 1.980 70,596 +0.29(+17.44%)
Mar 22, 2023 1.740 1.788 1.686 1.686 17,401 -0.05(-2.77%)
Mar 21, 2023 1.740 1.763 1.653 1.734 17,300 +0.06(+3.77%)
Mar 20, 2023 1.770 1.800 1.665 1.671 38,896 -0.07(-3.97%)
Mar 17, 2023 1.710 1.773 1.710 1.740 22,601 -0.05(-3.01%)
Mar 16, 2023 1.650 1.794 1.650 1.794 16,044 +0.11(+6.79%)
Mar 15, 2023 1.660 1.770 1.660 1.680 14,643 -0.06(-3.45%)
Mar 14, 2023 1.764 1.920 1.740 1.740 35,382 +0.04(+2.27%)
Mar 13, 2023 1.650 1.824 1.650 1.701 72,635 +0.08(+5.02%)
Mar 10, 2023 1.777 1.778 1.554 1.620 35,555 -0.16(-8.80%)
Mar 09, 2023 1.890 1.978 1.770 1.776 42,979 -0.20(-9.93%)
Mar 08, 2023 2.100 2.100 1.950 1.972 15,804 -0.08(-3.75%)
Mar 07, 2023 2.010 2.049 1.980 2.049 7,011 +0.03(+1.56%)
Mar 06, 2023 1.972 2.069 1.950 2.018 21,663 +0.01(+0.37%)
Mar 03, 2023 1.959 2.010 1.924 2.010 21,068 +0.05(+2.34%)
Mar 02, 2023 2.010 2.010 1.924 1.964 20,110 -0.04(-2.01%)
Mar 01, 2023 2.070 2.100 1.996 2.004 38,954 -0.06(-2.84%)
Feb 28, 2023 2.035 2.070 2.010 2.063 15,953 -0.00(-0.10%)
Feb 27, 2023 2.100 2.130 1.988 2.065 32,601 +0.02(+1.16%)
Feb 24, 2023 2.159 2.191 2.040 2.041 38,612 -0.15(-6.65%)
Feb 23, 2023 2.190 2.280 2.160 2.187 17,260 +0.02(+0.97%)
Feb 22, 2023 2.151 2.251 2.130 2.166 16,621 -0.04(-1.64%)
Feb 21, 2023 2.353 2.353 2.100 2.202 45,233 -0.09(-3.76%)
Feb 17, 2023 2.281 2.460 2.281 2.288 34,609 -0.06(-2.41%)
Feb 16, 2023 2.340 2.520 2.340 2.344 35,696 -0.06(-2.33%)
Feb 15, 2023 2.287 2.476 2.287 2.400 30,123 +0.08(+3.49%)
Feb 14, 2023 2.370 2.400 2.310 2.319 22,467 -0.05(-2.15%)
Feb 13, 2023 2.520 2.550 2.310 2.370 43,863 +0.03(+1.26%)
Feb 10, 2023 2.520 2.550 2.340 2.341 42,651 -0.18(-7.11%)
Feb 09, 2023 2.632 2.730 2.460 2.520 24,135 -0.05(-2.12%)
Feb 08, 2023 2.565 2.760 2.565 2.574 86,117 +0.01(+0.37%)
Feb 07, 2023 2.490 2.624 2.460 2.565 15,239 +0.07(+2.88%)
Feb 06, 2023 2.531 2.579 2.486 2.493 18,646 -0.06(-2.24%)
Feb 03, 2023 2.526 2.760 2.521 2.550 24,449 -0.06(-2.33%)
Feb 02, 2023 2.646 2.850 2.558 2.611 62,068 +0.03(+1.15%)
Feb 01, 2023 2.370 2.640 2.370 2.581 67,383 +0.15(+6.35%)
Jan 31, 2023 2.310 2.457 2.250 2.427 27,660 +0.12(+5.06%)
Jan 30, 2023 2.400 2.461 2.280 2.310 33,333 -0.06(-2.65%)
Jan 27, 2023 2.245 2.400 2.220 2.373 29,735 +0.12(+5.45%)
Jan 26, 2023 2.280 2.339 2.230 2.250 16,050 +0.02(+0.93%)
Jan 25, 2023 2.250 2.399 1.980 2.230 68,280 -0.11(-4.72%)
Jan 24, 2023 2.370 2.400 2.280 2.340 16,626 -0.05(-2.13%)
Jan 23, 2023 2.340 2.458 2.311 2.391 55,704 -0.01(-0.37%)
Jan 20, 2023 2.280 2.409 2.192 2.400 47,090 +0.15(+6.60%)
Jan 19, 2023 2.250 2.382 2.160 2.252 31,105 +0.03(+1.42%)
Jan 18, 2023 2.400 2.490 2.160 2.220 44,694 -0.20(-8.20%)
Jan 17, 2023 2.550 2.700 2.398 2.418 67,101 -0.10(-3.98%)
Jan 13, 2023 2.460 2.700 2.405 2.518 109,914 +0.06(+2.38%)
Jan 12, 2023 2.040 2.466 2.040 2.460 126,083 +0.42(+20.59%)
Jan 11, 2023 1.979 2.055 1.951 2.040 41,218 +0.06(+3.09%)
Jan 10, 2023 1.950 2.003 1.927 1.979 37,541 -0.00(-0.02%)
Jan 09, 2023 1.890 2.004 1.861 1.979 36,492 +0.14(+7.64%)
Jan 06, 2023 1.770 1.890 1.762 1.839 24,139 +0.08(+4.38%)
Jan 05, 2023 1.860 1.860 1.757 1.762 26,001 -0.09(-4.95%)
Jan 04, 2023 1.760 1.860 1.733 1.853 44,825 +0.13(+7.46%)
Jan 03, 2023 1.637 1.748 1.605 1.725 49,706 +0.14(+8.62%)
Dec 30, 2022 1.590 1.680 1.587 1.588 98,390 -0.06(-3.76%)
Dec 29, 2022 1.350 1.650 1.350 1.650 91,619 +0.34(+26.44%)
Dec 28, 2022 1.320 1.410 1.272 1.305 285,104 +0.09(+7.73%)
Dec 27, 2022 1.335 1.350 1.211 1.211 75,511 -0.14(-10.27%)
Dec 23, 2022 1.385 1.409 1.320 1.350 115,143 -0.06(-4.03%)
Dec 22, 2022 1.410 1.440 1.365 1.407 392,419 -0.03(-1.78%)
Dec 21, 2022 1.440 1.520 1.397 1.432 71,260 -0.02(-1.34%)
Dec 20, 2022 1.410 1.500 1.410 1.452 64,274 +0.05(+3.42%)
Dec 19, 2022 1.500 1.529 1.395 1.404 95,838 -0.10(-6.42%)
Dec 16, 2022 1.620 1.649 1.480 1.500 118,422 -0.15(-8.89%)
Dec 15, 2022 1.680 1.738 1.620 1.646 30,358 -0.06(-3.75%)
Dec 14, 2022 1.680 1.756 1.661 1.711 87,325 +0.03(+1.64%)
Dec 13, 2022 1.770 1.800 1.680 1.683 93,662 -0.06(-3.38%)
Dec 12, 2022 1.740 1.830 1.710 1.742 88,384 +0.00(+0.09%)
Dec 09, 2022 1.740 1.796 1.710 1.740 12,800 +0.00(+0.00%)
Dec 08, 2022 1.693 1.797 1.690 1.740 27,168 +0.04(+2.47%)
Dec 07, 2022 1.706 1.813 1.695 1.698 83,926 -0.04(-2.40%)
Dec 06, 2022 1.800 1.800 1.740 1.740 43,061 -0.06(-3.33%)
Dec 05, 2022 1.836 1.860 1.747 1.800 36,362 -0.04(-1.98%)
Dec 02, 2022 1.770 1.860 1.745 1.836 25,619 +0.01(+0.33%)
Dec 01, 2022 1.710 1.913 1.710 1.830 32,332 +0.06(+3.41%)
Nov 30, 2022 1.680 1.860 1.667 1.770 83,379 +0.03(+1.72%)
Nov 29, 2022 1.807 1.913 1.740 1.740 20,666 -0.06(-3.27%)
Nov 28, 2022 1.947 1.947 1.799 1.799 25,843 -0.17(-8.44%)
Nov 25, 2022 1.890 1.965 1.831 1.965 12,174 +0.08(+4.23%)
Nov 23, 2022 1.831 1.890 1.831 1.885 25,302 -0.01(-0.27%)
Nov 22, 2022 1.849 1.890 1.802 1.890 45,385 +0.03(+1.60%)
Nov 21, 2022 1.805 1.880 1.734 1.860 47,246 +0.06(+3.35%)
Nov 18, 2022 1.830 1.905 1.785 1.800 39,516 -0.03(-1.64%)
Nov 17, 2022 1.865 1.936 1.815 1.830 55,618 -0.09(-4.69%)
Nov 16, 2022 1.934 2.002 1.860 1.920 78,983 -0.03(-1.54%)
Nov 15, 2022 2.040 2.100 1.934 1.950 84,429 -0.08(-4.00%)
Nov 14, 2022 2.145 2.145 2.031 2.031 40,222 -0.02(-1.04%)
Nov 11, 2022 1.920 2.160 1.920 2.053 70,136 +0.08(+4.09%)
Nov 10, 2022 1.921 2.040 1.875 1.972 62,998 +0.11(+5.81%)
Nov 09, 2022 2.190 2.190 1.861 1.864 82,524 -0.36(-16.05%)
Nov 08, 2022 2.190 2.220 2.076 2.220 39,352 +0.03(+1.51%)
Nov 07, 2022 2.166 2.248 2.136 2.187 21,505 +0.01(+0.69%)
Nov 04, 2022 2.130 2.295 2.066 2.172 62,294 +0.07(+3.41%)
Nov 03, 2022 2.163 2.235 2.100 2.100 104,130 -0.06(-2.76%)
Nov 02, 2022 2.343 2.343 2.160 2.160 35,332 -0.20(-8.63%)
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.