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: MSRM )

0.0190 -0.0007 (-3.55%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 0.0190 0.0190 0.0190 0.0190 2,500 -0.00(-3.55%)
Jun 13, 2024 0.0190 0.0197 0.0145 0.0197 121,781 -0.00(-16.53%)
Jun 12, 2024 0.0234 0.0248 0.0225 0.0236 23,005 +0.00(+4.89%)
Jun 10, 2024 0.0225 45 +0.00(+0.00%)
Jun 07, 2024 0.0190 0.0248 0.0190 0.0225 26,799 +0.00(+11.94%)
Jun 06, 2024 0.0240 0.0270 0.0201 0.0201 236,306 -0.00(-16.25%)
Jun 05, 2024 0.0200 0.0240 0.0160 0.0240 114,410 +0.00(+20.00%)
Jun 04, 2024 0.0170 0.0200 0.0170 0.0200 425,609 +0.00(+29.03%)
Jun 03, 2024 0.0150 0.0160 0.0150 0.0155 136,100 -0.00(-3.13%)
May 31, 2024 0.0168 0.0168 0.0145 0.0160 265,000 +0.00(+6.67%)
May 30, 2024 0.0188 0.0188 0.0140 0.0150 127,913 -0.01(-25.00%)
May 29, 2024 0.0152 0.0200 0.0152 0.0200 8,275 +0.00(+0.00%)
May 28, 2024 0.0179 0.0200 0.0174 0.0200 47,525 +0.00(+0.00%)
May 24, 2024 0.0177 0.0200 0.0171 0.0200 41,275 +0.00(+0.00%)
May 23, 2024 0.0155 0.0200 0.0155 0.0200 83,900 +0.00(+21.21%)
May 22, 2024 0.0188 0.0188 0.0149 0.0165 156,901 -0.00(-17.50%)
May 21, 2024 0.0200 0.0200 0.0179 0.0200 44,400 +0.00(+0.00%)
May 20, 2024 0.0176 0.0200 0.0152 0.0200 53,000 +0.00(+14.29%)
May 17, 2024 0.0220 0.0220 0.0175 0.0175 17,100 -0.00(-21.52%)
May 16, 2024 0.0192 0.0239 0.0191 0.0223 39,967 +0.00(+17.37%)
May 15, 2024 0.0150 0.0190 0.0150 0.0190 5,533 +0.00(+1.60%)
May 14, 2024 0.0199 0.0199 0.0187 0.0187 2,661 +0.00(+10.00%)
May 13, 2024 0.0181 0.0199 0.0170 0.0170 9,000 +0.00(+12.58%)
May 10, 2024 0.0180 0.0180 0.0140 0.0151 274,212 -0.00(-13.71%)
May 09, 2024 0.0240 0.0240 0.0140 0.0175 113,844 -0.00(-16.67%)
May 08, 2024 0.0210 0.0210 0.0200 0.0210 97,500 -0.01(-22.22%)
May 07, 2024 0.0270 0.0270 0.0270 0.0270 5,458 +0.00(+2.66%)
May 03, 2024 0.0263 18 +0.00(+12.39%)
May 02, 2024 0.0234 0.0234 0.0234 0.0234 2,100 +0.00(+0.00%)
May 01, 2024 0.0211 0.0261 0.0211 0.0234 72,848 +0.00(+5.41%)
Apr 30, 2024 0.0222 0.0222 0.0222 0.0222 352 -0.01(-26.49%)
Apr 29, 2024 0.0302 0.0302 0.0302 0.0302 1,000 +0.00(+8.24%)
Apr 25, 2024 0.0279 0 +0.00(+0.36%)
Apr 24, 2024 0.0350 0.0350 0.0278 0.0278 4,666 +0.00(+10.76%)
Apr 23, 2024 0.0251 0.0251 0.0251 0.0251 5,000 +0.00(+24.26%)
Apr 22, 2024 0.0253 0.0253 0.0170 0.0202 342,131 -0.00(-8.60%)
Apr 19, 2024 0.0240 0.0300 0.0200 0.0221 262,075 -0.01(-33.83%)
Apr 18, 2024 0.0334 0.0334 0.0334 0.0334 373 +0.00(+0.00%)
Apr 17, 2024 0.0242 0.0349 0.0242 0.0334 57,214 -0.00(-0.60%)
Apr 16, 2024 0.0320 0.0399 0.0320 0.0336 35,097 +0.00(+5.00%)
Apr 12, 2024 0.0320 0 -0.01(-19.60%)
Apr 11, 2024 0.0399 0.0399 0.0310 0.0398 17,500 -0.00(-0.25%)
Apr 10, 2024 0.0220 0.0399 0.0220 0.0399 17,110 +0.00(+14.00%)
Apr 09, 2024 0.0350 0.0350 0.0350 0.0350 5,200 +0.01(+34.62%)
Apr 08, 2024 0.0350 0.0350 0.0260 0.0260 5,961 -0.01(-18.75%)
Apr 05, 2024 0.0280 0.0320 0.0280 0.0320 4,125 +0.00(+0.00%)
Apr 04, 2024 0.0280 0.0320 0.0280 0.0320 1,623 +0.00(+0.00%)
Apr 03, 2024 0.0320 0.0320 0.0320 0.0320 1,084 +0.00(+0.00%)
Apr 02, 2024 0.0320 0.0320 0.0320 0.0320 300 +0.01(+18.52%)
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.