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: IQST )

0.3252 +0.0012 (+0.37%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 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 (%)
Apr 29, 2024 0.3290 0.3450 0.3000 0.3240 312,045 -0.01(-1.82%)
Apr 26, 2024 0.3490 0.3490 0.3200 0.3300 285,039 -0.02(-5.04%)
Apr 25, 2024 0.3390 0.3490 0.3390 0.3475 122,285 +0.00(+0.72%)
Apr 24, 2024 0.3390 0.3580 0.3390 0.3450 318,683 +0.01(+1.59%)
Apr 23, 2024 0.3490 0.3590 0.3390 0.3396 257,939 -0.01(-2.69%)
Apr 22, 2024 0.2970 0.3490 0.2855 0.3490 562,922 +0.04(+14.43%)
Apr 19, 2024 0.3435 0.3470 0.2910 0.3050 522,951 -0.04(-12.61%)
Apr 18, 2024 0.2900 0.3490 0.2801 0.3490 357,564 +0.07(+23.10%)
Apr 17, 2024 0.2880 0.2950 0.2815 0.2835 135,545 -0.00(-1.56%)
Apr 16, 2024 0.3200 0.3200 0.2806 0.2880 630,431 -0.03(-10.00%)
Apr 15, 2024 0.3300 0.3500 0.3050 0.3200 931,510 -0.04(-12.33%)
Apr 12, 2024 0.3790 0.3790 0.3450 0.3650 322,780 -0.01(-3.67%)
Apr 11, 2024 0.3650 0.3790 0.3510 0.3789 278,044 -0.00(-0.03%)
Apr 10, 2024 0.3636 0.3790 0.3380 0.3790 453,894 +0.02(+5.60%)
Apr 09, 2024 0.3840 0.3842 0.3400 0.3589 276,252 -0.01(-3.03%)
Apr 08, 2024 0.3701 0.3890 0.3550 0.3701 162,062 +0.00(+0.03%)
Apr 05, 2024 0.3750 0.3890 0.3700 0.3700 420,813 -0.01(-2.30%)
Apr 04, 2024 0.3950 0.3950 0.3705 0.3787 581,932 -0.00(-0.81%)
Apr 03, 2024 0.3880 0.3880 0.3710 0.3818 310,502 -0.00(-0.57%)
Apr 02, 2024 0.3575 0.3840 0.3510 0.3840 458,213 +0.02(+6.67%)
Apr 01, 2024 0.3945 0.3950 0.3320 0.3600 1,002,529 -0.03(-7.67%)
Mar 28, 2024 0.3600 0.3950 0.3500 0.3899 1,796,839 +0.04(+11.40%)
Mar 27, 2024 0.3360 0.3650 0.3340 0.3500 1,419,164 +0.01(+3.80%)
Mar 26, 2024 0.2990 0.3480 0.2900 0.3372 1,150,364 +0.05(+15.88%)
Mar 25, 2024 0.2646 0.3090 0.2646 0.2910 897,177 +0.01(+4.30%)
Mar 22, 2024 0.2500 0.2790 0.2500 0.2790 567,874 +0.03(+11.60%)
Mar 21, 2024 0.2400 0.2677 0.2350 0.2500 224,547 +0.02(+7.76%)
Mar 20, 2024 0.2490 0.2490 0.2256 0.2320 293,918 -0.01(-4.53%)
Mar 19, 2024 0.2500 0.2500 0.2400 0.2430 157,393 -0.00(-0.82%)
Mar 18, 2024 0.2450 0.2500 0.2450 0.2450 284,661 +0.00(+0.00%)
Mar 15, 2024 0.2600 0.2680 0.2450 0.2450 570,251 -0.02(-5.77%)
Mar 14, 2024 0.2510 0.2680 0.2510 0.2600 89,917 -0.00(-1.37%)
Mar 13, 2024 0.2570 0.2690 0.2470 0.2636 395,031 +0.01(+2.57%)
Mar 12, 2024 0.2635 0.2690 0.2501 0.2570 402,952 -0.01(-3.35%)
Mar 11, 2024 0.2450 0.2690 0.2450 0.2659 789,147 +0.01(+4.27%)
Mar 08, 2024 0.2500 0.2550 0.2400 0.2550 269,348 +0.01(+6.21%)
Mar 07, 2024 0.2330 0.2500 0.2330 0.2401 108,481 +0.01(+4.39%)
Mar 06, 2024 0.2449 0.2550 0.2300 0.2300 345,900 -0.01(-4.17%)
Mar 05, 2024 0.2340 0.2500 0.2300 0.2400 367,201 +0.01(+2.56%)
Mar 04, 2024 0.2301 0.2518 0.2290 0.2340 318,471 -0.01(-3.19%)
Mar 01, 2024 0.2258 0.2550 0.2258 0.2417 290,119 +0.00(+1.98%)
Feb 29, 2024 0.2326 0.2400 0.2290 0.2370 124,253 +0.00(+1.28%)
Feb 28, 2024 0.2334 0.2480 0.2333 0.2340 139,105 -0.01(-5.65%)
Feb 27, 2024 0.2301 0.2490 0.2301 0.2480 232,166 -0.00(-0.80%)
Feb 26, 2024 0.2251 0.2500 0.2251 0.2500 302,135 +0.00(+0.00%)
Feb 23, 2024 0.2225 0.2500 0.2200 0.2500 328,139 +0.02(+11.11%)
Feb 22, 2024 0.2390 0.2390 0.2155 0.2250 240,277 -0.01(-4.46%)
Feb 21, 2024 0.2190 0.2355 0.2150 0.2355 256,441 +0.02(+7.05%)
Feb 20, 2024 0.2400 0.2400 0.2110 0.2200 252,464 -0.01(-4.10%)
Feb 16, 2024 0.2070 0.2400 0.2025 0.2294 694,937 +0.02(+9.76%)
Feb 15, 2024 0.2250 0.2280 0.2015 0.2090 684,376 -0.02(-7.11%)
Feb 14, 2024 0.2450 0.2700 0.2100 0.2250 891,415 -0.01(-3.56%)
Feb 13, 2024 0.3100 0.3250 0.2165 0.2333 2,348,790 -0.07(-23.76%)
Feb 12, 2024 0.2700 0.3200 0.2600 0.3060 1,133,031 +0.04(+17.24%)
Feb 09, 2024 0.2700 0.2700 0.2601 0.2610 182,185 -0.01(-2.94%)
Feb 08, 2024 0.2410 0.2780 0.2410 0.2689 206,359 +0.03(+12.04%)
Feb 07, 2024 0.2750 0.2750 0.2380 0.2400 247,803 -0.03(-11.11%)
Feb 06, 2024 0.2895 0.2895 0.2530 0.2700 746,024 -0.02(-6.90%)
Feb 05, 2024 0.2100 0.2900 0.2100 0.2900 1,473,440 +0.08(+35.83%)
Feb 02, 2024 0.2115 0.2245 0.2075 0.2135 694,870 -0.00(-0.93%)
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.