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

Jewett-Cameron Trd (NQ: JCTCF )

5.340 +0.020 (+0.38%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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 30, 2007 1.877 1.877 1.877 1.877 0 +0.00(+0.00%)
Apr 27, 2007 1.877 1.952 1.877 1.877 8,700 -0.02(-0.92%)
Apr 26, 2007 1.940 1.940 1.823 1.895 13,880 -0.05(-2.82%)
Apr 25, 2007 1.990 1.998 1.927 1.950 12,300 +0.11(+5.83%)
Apr 24, 2007 1.867 1.893 1.830 1.843 12,400 +0.06(+3.66%)
Apr 23, 2007 1.738 1.995 1.738 1.778 11,948 +0.03(+1.86%)
Apr 20, 2007 1.750 1.775 1.720 1.745 44,484 +0.00(+0.00%)
Apr 19, 2007 1.740 1.945 1.740 1.745 19,400 -0.01(-0.43%)
Apr 18, 2007 1.725 1.752 1.700 1.752 11,400 +0.00(+0.29%)
Apr 17, 2007 1.750 1.750 1.698 1.748 8,600 -0.00(-0.14%)
Apr 16, 2007 1.738 1.755 1.677 1.750 33,300 +0.01(+0.86%)
Apr 13, 2007 1.748 1.760 1.693 1.735 26,752 -0.07(-4.14%)
Apr 12, 2007 1.780 1.810 1.748 1.810 43,800 +0.03(+1.69%)
Apr 11, 2007 1.798 1.820 1.780 1.780 13,940 -0.00(-0.09%)
Apr 10, 2007 1.770 1.782 1.770 1.782 6,696 +0.01(+0.66%)
Apr 09, 2007 1.812 1.825 1.770 1.770 12,920 -0.03(-1.94%)
Apr 05, 2007 1.825 1.825 1.780 1.805 30,800 -0.02(-1.10%)
Apr 04, 2007 1.815 1.887 1.812 1.825 39,184 -0.03(-1.35%)
Apr 03, 2007 1.870 1.870 1.830 1.850 3,800 +0.00(+0.00%)
Apr 02, 2007 1.850 1.883 1.830 1.850 4,548 +0.00(+0.00%)
Mar 30, 2007 1.852 1.852 1.850 1.850 1,200 -0.00(-0.00%)
Mar 29, 2007 1.873 1.875 1.850 1.850 4,880 +0.04(+2.35%)
Mar 28, 2007 1.827 1.865 1.790 1.808 30,080 -0.05(-2.69%)
Mar 27, 2007 1.913 1.913 1.775 1.857 39,756 -0.09(-4.62%)
Mar 26, 2007 2.000 2.002 1.905 1.948 14,172 -0.03(-1.52%)
Mar 23, 2007 2.013 2.013 1.850 1.978 29,200 -0.02(-1.25%)
Mar 22, 2007 2.007 2.013 1.855 2.002 37,200 -0.06(-3.14%)
Mar 21, 2007 2.188 2.188 2.030 2.067 8,000 +0.04(+1.97%)
Mar 20, 2007 2.087 2.317 2.025 2.027 294,800 -0.06(-2.87%)
Mar 19, 2007 2.147 2.147 2.062 2.087 37,200 +0.06(+3.09%)
Mar 16, 2007 2.098 2.100 2.005 2.025 33,600 +0.05(+2.40%)
Mar 15, 2007 2.500 2.837 1.975 1.978 294,400 +0.76(+62.09%)
Mar 14, 2007 1.286 1.286 1.200 1.220 20,418 -0.01(-1.08%)
Mar 13, 2007 1.202 1.278 1.222 1.233 23,580 +0.03(+2.59%)
Mar 12, 2007 1.209 1.209 1.201 1.202 26,220 -0.01(-0.55%)
Mar 09, 2007 1.218 1.218 1.209 1.209 6,234 -0.07(-5.72%)
Mar 08, 2007 1.282 1.282 1.282 1.282 600 +0.04(+3.59%)
Mar 07, 2007 1.224 1.238 1.224 1.238 3,300 -0.01(-0.89%)
Mar 06, 2007 1.282 1.282 1.234 1.249 3,450 +0.03(+2.84%)
Mar 05, 2007 1.227 1.284 1.214 1.214 12,900 -0.05(-4.04%)
Mar 02, 2007 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Mar 01, 2007 1.227 1.310 1.211 1.266 30,048 +0.02(+1.24%)
Feb 28, 2007 1.250 1.250 1.230 1.250 4,020 -0.00(-0.09%)
Feb 27, 2007 1.216 1.321 1.216 1.251 18,180 +0.00(+0.09%)
Feb 26, 2007 1.252 1.327 1.222 1.250 26,334 -0.02(-1.32%)
Feb 23, 2007 1.268 1.268 1.216 1.267 3,600 +0.01(+1.15%)
Feb 22, 2007 1.169 1.274 1.168 1.252 49,200 +0.00(+0.09%)
Feb 21, 2007 1.144 1.273 1.144 1.251 67,068 +0.09(+7.75%)
Feb 20, 2007 1.122 1.161 1.119 1.161 37,662 +0.04(+3.57%)
Feb 16, 2007 1.122 1.122 1.107 1.121 13,236 +0.00(+0.40%)
Feb 15, 2007 1.113 1.122 1.094 1.117 24,360 -0.01(-0.49%)
Feb 14, 2007 1.106 1.122 1.097 1.122 44,172 +0.03(+2.33%)
Feb 13, 2007 1.109 1.110 1.097 1.097 11,100 -0.01(-1.20%)
Feb 12, 2007 1.117 1.117 1.110 1.110 11,856 -0.01(-0.89%)
Feb 09, 2007 1.126 1.126 1.120 1.120 7,200 +0.01(+0.90%)
Feb 08, 2007 1.126 1.126 1.097 1.110 23,310 -0.00(-0.10%)
Feb 07, 2007 1.114 1.118 1.111 1.111 18,600 -0.01(-0.60%)
Feb 06, 2007 1.114 1.122 1.107 1.118 35,892 +0.02(+2.13%)
Feb 05, 2007 1.117 1.121 1.093 1.094 23,748 -0.02(-1.70%)
Feb 02, 2007 1.122 1.125 1.113 1.113 10,428 -0.01(-0.79%)
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.