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 )

0.0131 +0.0011 (+9.17%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0131 0.0131 0.0130 0.0131 12,500 +0.00(+9.17%)
Oct 17, 2024 0.0150 0.0170 0.0094 0.0120 419,647 -0.01(-32.96%)
Oct 16, 2024 0.0179 0.0179 0.0179 0.0179 30,000 -0.00(-0.56%)
Oct 15, 2024 0.0186 0.0198 0.0150 0.0180 75,580 -0.00(-5.26%)
Oct 14, 2024 0.0150 0.0190 0.0150 0.0190 35,113 +0.00(+14.46%)
Oct 11, 2024 0.0142 0.0176 0.0140 0.0166 97,100 +0.00(+27.69%)
Oct 10, 2024 0.0105 0.0146 0.0105 0.0130 25,000 +0.00(+23.81%)
Oct 09, 2024 0.0105 0.0105 0.0105 0.0105 12,500 -0.00(-30.00%)
Oct 08, 2024 0.0113 0.0150 0.0100 0.0150 50,982 +0.00(+7.14%)
Oct 07, 2024 0.0156 0.0156 0.0140 0.0140 41,520 +0.00(+53.85%)
Oct 04, 2024 0.0100 0.0140 0.0091 0.0091 20,200 -0.00(-26.61%)
Oct 03, 2024 0.0156 0.0162 0.0091 0.0124 73,299 -0.00(-15.65%)
Oct 02, 2024 0.0159 0.0180 0.0147 0.0147 38,015 +0.00(+2.08%)
Oct 01, 2024 0.0148 0.0148 0.0128 0.0144 45,288 -0.00(-2.04%)
Sep 30, 2024 0.0116 0.0167 0.0080 0.0147 826,695 +0.00(+28.95%)
Sep 27, 2024 0.0098 0.0114 0.0098 0.0114 4,400 -0.00(-0.87%)
Sep 26, 2024 0.0115 0.0115 0.0115 0.0115 2,287 +0.00(+0.00%)
Sep 24, 2024 0.0115 0 +0.00(+0.00%)
Sep 23, 2024 0.0090 0.0115 0.0090 0.0115 40,675 +0.00(+6.48%)
Sep 20, 2024 0.0090 0.0108 0.0075 0.0108 115,114 +0.00(+17.39%)
Sep 18, 2024 0.0092 0 +0.00(+3.37%)
Sep 13, 2024 0.0089 0 -0.00(-19.09%)
Sep 12, 2024 0.0078 0.0117 0.0076 0.0110 152,213 +0.00(+10.00%)
Sep 09, 2024 0.0100 0 +0.00(+2.04%)
Sep 06, 2024 0.0098 0.0099 0.0098 0.0098 21,175 -0.00(-14.04%)
Sep 04, 2024 0.0114 0 +0.00(+6.54%)
Aug 29, 2024 0.0107 0 +0.00(+7.00%)
Aug 28, 2024 0.0101 0.0118 0.0100 0.0100 424,125 -0.00(-23.08%)
Aug 27, 2024 0.0105 0.0130 0.0102 0.0130 114,040 +0.00(+23.81%)
Aug 26, 2024 0.0128 0.0128 0.0105 0.0105 60,000 -0.00(-18.60%)
Aug 23, 2024 0.0130 0.0130 0.0116 0.0129 103,090 -0.00(-0.77%)
Aug 22, 2024 0.0130 0.0130 0.0130 0.0130 5,000 +0.00(+9.24%)
Aug 21, 2024 0.0130 0.0130 0.0118 0.0119 78,500 -0.00(-3.25%)
Aug 20, 2024 0.0100 0.0123 0.0100 0.0123 137,550 +0.00(+0.00%)
Aug 19, 2024 0.0120 0.0176 0.0110 0.0123 838,266 -0.00(-3.15%)
Aug 16, 2024 0.0133 0.0163 0.0126 0.0127 146,823 -0.00(-14.77%)
Aug 15, 2024 0.0130 0.0149 0.0126 0.0149 386,944 +0.00(+18.25%)
Aug 14, 2024 0.0150 0.0150 0.0096 0.0126 445,900 -0.01(-37.62%)
Aug 13, 2024 0.0120 0.0215 0.0120 0.0202 80,000 -0.00(-9.01%)
Aug 08, 2024 0.0222 0 +0.00(+0.91%)
Aug 05, 2024 0.0220 0 +0.00(+27.17%)
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.