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 )

0.0108 +0.0016 (+17.39%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 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 (%)
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%)
Aug 02, 2024 0.0173 0.0173 0.0173 0.0173 1,500 -0.00(-6.99%)
Jul 31, 2024 0.0186 0 +0.00(+5.68%)
Jul 30, 2024 0.0173 0.0178 0.0173 0.0176 14,000 +0.00(+10.00%)
Jul 29, 2024 0.0160 0.0160 0.0160 0.0160 25,000 +0.00(+0.00%)
Jul 26, 2024 0.0160 0.0160 0.0160 0.0160 40,000 -0.00(-5.33%)
Jul 25, 2024 0.0169 0.0169 0.0169 0.0169 1,500 +0.00(+2.42%)
Jul 24, 2024 0.0245 0.0280 0.0150 0.0165 112,151 -0.00(-17.50%)
Jul 23, 2024 0.0270 0.0270 0.0200 0.0200 71,407 -0.01(-25.93%)
Jul 22, 2024 0.0265 0.0270 0.0200 0.0270 7,362 +0.01(+28.57%)
Jul 18, 2024 0.0210 0 +0.00(+20.00%)
Jul 17, 2024 0.0200 0.0200 0.0175 0.0175 102,355 -0.00(-12.50%)
Jul 16, 2024 0.0210 0.0210 0.0200 0.0200 15,000 +0.00(+0.00%)
Jul 15, 2024 0.0234 0.0234 0.0200 0.0200 6,550 -0.01(-25.65%)
Jul 11, 2024 0.0269 0 +0.00(+7.60%)
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.81%)
Jul 08, 2024 0.0248 0 +0.01(+25.89%)
Jul 05, 2024 0.0197 0.0197 0.0197 0.0197 5,020 -0.00(-12.83%)
Jul 03, 2024 0.0226 0.0226 0.0226 0.0226 11,750 +0.00(+7.62%)
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.