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, 2014 5.230 5.275 5.205 5.275 2,604 -0.07(-1.40%)
Apr 29, 2014 5.390 5.390 5.350 5.350 2,962 -0.07(-1.20%)
Apr 28, 2014 5.285 5.415 5.280 5.415 2,610 +0.12(+2.36%)
Apr 25, 2014 5.220 5.385 5.180 5.290 49,874 +0.04(+0.76%)
Apr 24, 2014 5.240 5.320 5.240 5.250 12,136 +0.05(+0.87%)
Apr 23, 2014 5.232 5.415 5.205 5.205 19,020 +0.02(+0.39%)
Apr 22, 2014 5.340 5.370 5.185 5.185 22,094 -0.14(-2.63%)
Apr 21, 2014 5.295 5.450 5.185 5.325 15,002 +0.10(+1.91%)
Apr 17, 2014 5.130 5.225 5.225 5.225 23,400 +0.07(+1.46%)
Apr 16, 2014 4.955 5.360 4.850 5.150 208,628 +0.29(+6.08%)
Apr 15, 2014 4.805 4.890 4.770 4.855 43,146 +0.02(+0.31%)
Apr 14, 2014 4.805 5.035 4.735 4.840 39,254 +0.09(+1.89%)
Apr 11, 2014 4.780 4.780 4.715 4.750 6,104 -0.04(-0.73%)
Apr 10, 2014 4.900 4.900 4.725 4.785 42,038 -0.14(-2.84%)
Apr 09, 2014 4.920 4.945 4.920 4.925 27,200 -0.06(-1.10%)
Apr 08, 2014 4.985 4.985 4.980 4.980 600 +0.04(+0.81%)
Apr 07, 2014 4.935 4.940 4.910 4.940 1,526 +0.00(+0.00%)
Apr 04, 2014 4.900 4.945 4.900 4.940 600 +0.01(+0.10%)
Apr 03, 2014 4.935 4.935 4.900 4.935 9,400 -0.04(-0.79%)
Apr 02, 2014 4.940 4.974 4.895 4.974 31,800 +0.03(+0.70%)
Apr 01, 2014 4.890 4.950 4.890 4.940 7,072 +0.02(+0.41%)
Mar 31, 2014 4.989 4.989 4.906 4.920 11,270 -0.00(-0.00%)
Mar 28, 2014 4.969 4.970 4.920 4.920 4,802 -0.08(-1.60%)
Mar 26, 2014 4.955 5.000 5.000 5.000 3,800 -0.04(-0.70%)
Mar 25, 2014 5.005 5.035 5.005 5.035 920 -0.04(-0.79%)
Mar 24, 2014 5.000 5.075 5.000 5.075 7,214 +0.21(+4.21%)
Mar 21, 2014 4.880 4.925 4.865 4.870 7,044 -0.07(-1.42%)
Mar 20, 2014 4.851 4.945 4.846 4.940 23,136 +0.08(+1.54%)
Mar 19, 2014 4.840 5.060 4.830 4.865 8,046 -0.12(-2.51%)
Mar 18, 2014 5.055 5.055 4.865 4.990 497,046 -0.14(-2.71%)
Mar 17, 2014 4.900 5.129 4.900 5.129 3,434 +0.23(+4.78%)
Mar 13, 2014 4.880 4.895 4.895 4.895 168 -0.01(-0.10%)
Mar 12, 2014 4.880 4.901 4.880 4.900 2,400 -0.03(-0.61%)
Mar 11, 2014 4.925 4.930 4.925 4.930 38,614 -0.03(-0.50%)
Mar 10, 2014 4.955 4.955 4.955 4.955 1,144 +0.02(+0.41%)
Mar 07, 2014 4.925 4.935 4.925 4.935 5,600 +0.00(+0.00%)
Mar 06, 2014 4.910 4.945 4.910 4.935 9,556 -0.01(-0.20%)
Mar 05, 2014 5.000 5.000 4.855 4.945 4,400 -0.00(-0.10%)
Mar 04, 2014 4.947 4.950 4.947 4.950 1,088 -0.00(-0.10%)
Mar 03, 2014 4.990 5.020 4.926 4.955 4,244 +0.03(+0.61%)
Feb 28, 2014 4.931 4.935 4.925 4.925 6,016 -0.04(-0.82%)
Feb 27, 2014 5.065 5.065 4.890 4.965 1,426 -0.01(-0.19%)
Feb 26, 2014 4.855 4.975 4.785 4.975 17,546 +0.11(+2.37%)
Feb 25, 2014 4.945 4.945 4.850 4.860 2,208 -0.09(-1.81%)
Feb 24, 2014 4.850 4.960 4.850 4.949 780 -0.01(-0.21%)
Feb 21, 2014 4.825 4.960 4.825 4.960 1,840 +0.11(+2.27%)
Feb 20, 2014 4.800 4.850 4.800 4.850 5,790 -0.15(-3.00%)
Feb 18, 2014 4.960 5.000 5.000 5.000 30,200 +0.00(+0.00%)
Feb 14, 2014 4.890 5.000 5.000 5.000 39,600 +0.11(+2.15%)
Feb 13, 2014 4.870 4.900 4.855 4.895 12,592 +0.02(+0.41%)
Feb 12, 2014 4.880 4.880 4.835 4.875 7,200 +0.02(+0.41%)
Feb 11, 2014 4.805 4.890 4.805 4.855 11,480 +0.03(+0.62%)
Feb 10, 2014 4.775 4.895 4.768 4.825 23,774 +0.05(+1.04%)
Feb 07, 2014 4.766 4.795 4.765 4.775 7,738 +0.02(+0.32%)
Feb 06, 2014 4.776 4.840 4.745 4.760 13,192 -0.10(-2.06%)
Feb 05, 2014 4.830 4.870 4.744 4.860 25,078 +0.03(+0.62%)
Feb 04, 2014 4.850 4.884 4.830 4.830 8,886 -0.03(-0.51%)
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.