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

(TSV: PHNM )

0.2950 -0.0150 (-4.84%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.2900 0.2950 0.2900 0.2950 15,100 -0.02(-4.84%)
Dec 19, 2024 0.3000 0.3150 0.2900 0.3100 146,858 +0.03(+8.77%)
Dec 18, 2024 0.3100 0.3200 0.2850 0.2850 190,850 -0.03(-8.06%)
Dec 17, 2024 0.3200 0.3200 0.3100 0.3100 15,795 -0.01(-1.59%)
Dec 16, 2024 0.3400 0.3500 0.3150 0.3150 141,011 -0.03(-10.00%)
Dec 13, 2024 0.3200 0.3550 0.3200 0.3500 77,950 +0.03(+9.37%)
Dec 12, 2024 0.3250 0.3250 0.3050 0.3200 147,100 +0.00(+0.00%)
Dec 11, 2024 0.3300 0.3300 0.3000 0.3200 110,500 -0.01(-3.03%)
Dec 10, 2024 0.3500 0.3530 0.3300 0.3300 106,453 -0.02(-5.71%)
Dec 09, 2024 0.3350 0.3800 0.3350 0.3500 85,650 +0.01(+2.94%)
Dec 06, 2024 0.3500 0.3500 0.3300 0.3400 133,451 -0.01(-2.86%)
Dec 05, 2024 0.3700 0.3700 0.3400 0.3500 134,482 -0.01(-2.78%)
Dec 04, 2024 0.3700 0.3750 0.3600 0.3600 50,000 -0.01(-2.70%)
Dec 03, 2024 0.3850 0.3850 0.3650 0.3700 61,190 -0.01(-2.63%)
Dec 02, 2024 0.3800 0.4000 0.3750 0.3800 17,290 +0.00(+0.00%)
Nov 29, 2024 0.3950 0.3950 0.3750 0.3800 10,000 -0.01(-2.56%)
Nov 28, 2024 0.4050 0.4050 0.3900 0.3900 5,500 +0.00(+0.00%)
Nov 27, 2024 0.4050 0.4100 0.3800 0.3900 81,575 -0.01(-1.27%)
Nov 26, 2024 0.4100 0.4100 0.3900 0.3950 113,007 -0.01(-3.66%)
Nov 25, 2024 0.4200 0.4200 0.4100 0.4100 32,500 -0.02(-4.65%)
Nov 22, 2024 0.4250 0.4300 0.4100 0.4300 46,062 +0.01(+2.38%)
Nov 21, 2024 0.4000 0.4300 0.4000 0.4200 70,010 +0.03(+7.69%)
Nov 20, 2024 0.3900 0.3900 0.3800 0.3900 145,700 +0.01(+2.63%)
Nov 19, 2024 0.3900 0.3900 0.3750 0.3800 196,500 -0.02(-5.00%)
Nov 18, 2024 0.4200 0.4200 0.3850 0.4000 119,100 -0.01(-3.61%)
Nov 15, 2024 0.4100 0.4250 0.4100 0.4150 26,855 -0.01(-2.35%)
Nov 14, 2024 0.4150 0.4250 0.4000 0.4250 38,800 +0.03(+7.59%)
Nov 13, 2024 0.4500 0.4550 0.3950 0.3950 177,600 -0.06(-13.19%)
Nov 12, 2024 0.4600 0.4600 0.4550 0.4550 5,500 +0.00(+0.00%)
Nov 11, 2024 0.4550 0.4550 0.4550 0.4550 11,000 +0.02(+4.60%)
Nov 08, 2024 0.4600 0.4600 0.4100 0.4350 59,000 -0.03(-7.45%)
Nov 07, 2024 0.4700 0.4700 0.4600 0.4700 55,000 +0.00(+0.00%)
Nov 06, 2024 0.5000 0.5000 0.4630 0.4700 101,000 -0.04(-7.84%)
Nov 05, 2024 0.5100 0.5100 0.5100 0.5100 14,700 -0.01(-1.92%)
Nov 04, 2024 0.5300 0.5300 0.5200 0.5200 11,300 -0.02(-3.70%)
Nov 01, 2024 0.5400 0.5400 0.5400 0.5400 15,500 -0.01(-1.82%)
Oct 31, 2024 0.5800 0.5800 0.5400 0.5500 54,000 -0.04(-6.78%)
Oct 30, 2024 0.5800 0.5900 0.5600 0.5900 68,121 +0.03(+5.36%)
Oct 29, 2024 0.5400 0.5600 0.5300 0.5600 54,800 +0.02(+3.70%)
Oct 28, 2024 0.4800 0.5600 0.4800 0.5400 262,420 +0.05(+10.20%)
Oct 25, 2024 0.4900 0.4900 0.4900 0.4900 4,500 +0.02(+4.26%)
Oct 24, 2024 0.4950 0.5000 0.4700 0.4700 121,700 -0.03(-5.05%)
Oct 23, 2024 0.4900 0.4950 0.4850 0.4950 62,036 +0.00(+0.00%)
Oct 22, 2024 0.5000 0.5100 0.4900 0.4950 157,122 -0.01(-1.00%)
Oct 21, 2024 0.4950 0.5100 0.4800 0.5000 329,700 +0.01(+2.04%)
Oct 18, 2024 0.5000 0.5000 0.4800 0.4900 26,010 +0.00(+0.00%)
Oct 17, 2024 0.4800 0.5000 0.4800 0.4900 36,500 +0.00(+0.00%)
Oct 16, 2024 0.4700 0.4900 0.4700 0.4900 26,000 +0.01(+2.08%)
Oct 15, 2024 0.4600 0.4900 0.4600 0.4800 248,700 +0.02(+4.35%)
Oct 11, 2024 0.4600 0 -0.04(-8.00%)
Oct 10, 2024 0.4500 0.5000 0.4450 0.5000 156,950 +0.05(+12.36%)
Oct 09, 2024 0.4050 0.4450 0.4050 0.4450 110,500 +0.04(+9.88%)
Oct 08, 2024 0.4050 0.4050 0.4000 0.4050 38,025 +0.00(+0.00%)
Oct 07, 2024 0.4100 0.4100 0.4050 0.4050 12,900 +0.00(+0.00%)
Oct 04, 2024 0.4100 0.4100 0.4050 0.4050 4,000 +0.01(+1.25%)
Oct 03, 2024 0.4100 0.4100 0.4000 0.4000 14,500 -0.01(-2.44%)
Oct 02, 2024 0.4280 0.4280 0.4100 0.4100 154,500 -0.01(-2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.