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

(OP: DSHK )

0.1250 -0.0250 (-16.67%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1200 0.1400 0.1200 0.1250 68,328 -0.02(-16.67%)
Aug 29, 2024 0.1300 0.1500 0.1200 0.1500 156,417 +0.01(+7.14%)
Aug 28, 2024 0.1300 0.1400 0.1300 0.1400 92,390 +0.01(+7.69%)
Aug 27, 2024 0.1500 0.1500 0.1300 0.1300 34,292 +0.00(+0.00%)
Aug 26, 2024 0.1405 0.1500 0.1300 0.1300 16,972 +0.00(+0.00%)
Aug 23, 2024 0.1300 0.1600 0.1300 0.1300 34,653 -0.01(-7.14%)
Aug 22, 2024 0.1300 0.1600 0.1300 0.1400 29,958 +0.01(+7.69%)
Aug 21, 2024 0.1350 0.1500 0.1300 0.1300 45,856 -0.01(-7.14%)
Aug 20, 2024 0.1400 0.1500 0.1200 0.1400 96,315 -0.01(-6.67%)
Aug 19, 2024 0.1500 0.1800 0.1100 0.1500 65,906 -0.01(-6.25%)
Aug 16, 2024 0.1600 0.1700 0.1600 0.1600 38,759 +0.00(+1.59%)
Aug 15, 2024 0.1500 0.1600 0.1000 0.1575 5,830 +0.01(+5.00%)
Aug 14, 2024 0.1500 0.1575 0.1500 0.1500 4,415 +0.00(+0.00%)
Aug 13, 2024 0.1300 0.1500 0.1300 0.1500 46,209 +0.00(+0.00%)
Aug 12, 2024 0.1300 0.1900 0.1300 0.1500 8,157 +0.00(+0.00%)
Aug 09, 2024 0.0140 0.1800 0.0140 0.1500 24,150 +0.00(+0.00%)
Aug 08, 2024 0.1500 0.1795 0.1000 0.1500 31,926 +0.00(+0.00%)
Aug 07, 2024 0.1560 0.1560 0.1500 0.1500 20,964 -0.01(-3.23%)
Aug 06, 2024 0.1750 0.1900 0.1550 0.1550 84,774 +0.00(+0.00%)
Aug 05, 2024 0.1600 0.1900 0.1500 0.1550 18,861 -0.04(-20.51%)
Aug 02, 2024 0.1500 0.1950 0.1500 0.1950 6,344 +0.00(+0.00%)
Aug 01, 2024 0.1500 0.1950 0.1500 0.1950 4,863 +0.05(+30.00%)
Jul 31, 2024 0.1500 0.1950 0.1500 0.1500 9,884 -0.05(-23.08%)
Jul 30, 2024 0.1600 0.1950 0.1300 0.1950 136,314 +0.02(+8.33%)
Jul 29, 2024 0.1600 0.2000 0.1600 0.1800 29,138 -0.02(-10.00%)
Jul 26, 2024 0.1900 0.2000 0.1600 0.2000 23,956 +0.01(+5.26%)
Jul 25, 2024 0.1600 0.1900 0.1600 0.1900 5,463 -0.01(-5.00%)
Jul 24, 2024 0.1600 0.2000 0.1600 0.2000 13,913 +0.03(+17.65%)
Jul 23, 2024 0.1100 0.2000 0.1100 0.1700 125,176 +0.00(+0.00%)
Jul 22, 2024 0.0500 0.1800 0.0500 0.1700 62,200 -0.01(-5.56%)
Jul 19, 2024 0.1900 0.1900 0.1700 0.1800 18,139 +0.00(+0.00%)
Jul 18, 2024 0.0140 0.2000 0.0140 0.1800 14,144 -0.02(-10.00%)
Jul 17, 2024 0.2000 0.2000 0.1800 0.2000 8,909 +0.00(+0.00%)
Jul 16, 2024 0.1000 0.2000 0.1000 0.2000 23,036 +0.02(+11.11%)
Jul 15, 2024 0.0500 0.2000 0.0500 0.1800 35,877 -0.02(-10.00%)
Jul 12, 2024 0.1800 0.2000 0.1800 0.2000 20,082 +0.00(+0.00%)
Jul 11, 2024 0.2000 0.2000 0.1800 0.2000 32,282 +0.02(+11.11%)
Jul 10, 2024 0.2000 0.2000 0.1800 0.1800 5,179 +0.00(+0.00%)
Jul 09, 2024 0.1800 0.2000 0.1800 0.1800 66,298 -0.02(-10.00%)
Jul 08, 2024 0.1800 0.2000 0.1800 0.2000 17,976 +0.02(+11.11%)
Jul 05, 2024 0.2000 0.2000 0.1800 0.1800 14,427 +0.00(+0.00%)
Jul 03, 2024 0.1900 0.1900 0.1800 0.1800 16,951 +0.00(+0.00%)
Jul 02, 2024 0.1800 0.2000 0.1800 0.1800 44,199 +0.00(+0.00%)
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.