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: ODOT )

11.30 +0.24 (+2.19%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 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 (%)
Dec 20, 2024 11.20 11.74 11.19 11.30 2,968 +0.24(+2.19%)
Dec 19, 2024 12.00 12.45 11.06 11.06 2,924 -0.83(-7.00%)
Dec 18, 2024 13.27 13.74 11.58 11.89 5,517 -2.25(-15.94%)
Dec 17, 2024 14.35 14.35 13.50 14.14 2,135 -0.07(-0.46%)
Dec 16, 2024 14.66 14.90 14.21 14.21 2,853 -0.64(-4.28%)
Dec 13, 2024 14.99 14.99 14.29 14.85 637 -0.11(-0.73%)
Dec 12, 2024 14.70 15.00 14.70 14.96 3,667 -0.04(-0.30%)
Dec 11, 2024 14.49 15.30 14.49 15.00 3,623 +1.33(+9.70%)
Dec 10, 2024 15.07 15.32 11.65 13.67 8,666 -1.62(-10.57%)
Dec 09, 2024 15.88 16.04 15.29 15.29 6,117 -1.95(-11.29%)
Dec 06, 2024 17.00 17.50 16.75 17.23 4,076 -0.28(-1.57%)
Dec 05, 2024 18.89 19.20 17.51 17.51 19,458 -0.62(-3.42%)
Dec 04, 2024 17.00 18.86 17.00 18.13 6,795 +2.29(+14.44%)
Dec 03, 2024 15.16 15.84 15.00 15.84 3,515 +1.34(+9.26%)
Dec 02, 2024 14.57 14.57 14.50 14.50 3,705 +0.30(+2.11%)
Nov 29, 2024 14.25 14.25 14.20 14.20 517 +0.20(+1.43%)
Nov 27, 2024 13.89 14.25 13.68 14.00 3,955 +1.00(+7.69%)
Nov 26, 2024 13.96 14.19 12.75 13.00 5,735 -1.04(-7.37%)
Nov 25, 2024 14.21 15.20 12.84 14.04 7,681 +2.04(+16.96%)
Nov 22, 2024 12.72 12.72 12.00 12.00 1,636 -0.20(-1.64%)
Nov 21, 2024 11.70 12.20 11.30 12.20 731 -0.30(-2.40%)
Nov 20, 2024 13.01 13.02 12.41 12.50 2,950 -0.50(-3.85%)
Nov 19, 2024 13.90 13.90 12.27 13.00 5,038 +1.73(+15.35%)
Nov 18, 2024 10.43 13.71 10.27 11.27 7,321 +1.92(+20.53%)
Nov 15, 2024 9.350 9.350 9.350 9.350 434 -0.40(-4.10%)
Nov 14, 2024 9.784 10.09 9.360 9.750 1,468 -0.37(-3.62%)
Nov 13, 2024 10.43 10.43 10.00 10.12 4,499 +0.12(+1.16%)
Nov 12, 2024 10.53 11.00 9.865 10.00 13,597 +0.00(+0.00%)
Nov 11, 2024 9.600 10.95 9.500 10.00 6,231 +0.61(+6.47%)
Nov 08, 2024 9.250 9.392 9.250 9.392 692 -0.11(-1.14%)
Nov 07, 2024 9.412 9.500 8.863 9.500 825 +0.50(+5.56%)
Nov 06, 2024 9.000 9.000 9.000 9.000 362 -0.50(-5.26%)
Nov 01, 2024 9.500 125 +0.00(+0.00%)
Oct 31, 2024 8.600 9.500 8.600 9.500 2,131 -0.25(-2.56%)
Oct 30, 2024 8.560 10.05 8.560 9.750 2,686 +1.65(+20.37%)
Oct 29, 2024 8.012 8.100 8.012 8.100 322 +0.44(+5.72%)
Oct 28, 2024 8.110 8.110 7.500 7.662 6,312 -0.52(-6.33%)
Oct 25, 2024 8.180 8.180 8.180 8.180 269 -0.57(-6.51%)
Oct 24, 2024 8.750 8.750 8.750 8.750 294 +0.18(+2.11%)
Oct 22, 2024 8.569 26 +0.29(+3.55%)
Oct 21, 2024 8.120 8.275 8.120 8.275 436 -0.22(-2.64%)
Oct 18, 2024 8.450 8.500 8.450 8.500 376 +0.47(+5.92%)
Oct 17, 2024 7.800 9.738 7.500 8.025 10,679 +0.31(+3.96%)
Oct 16, 2024 7.719 7.719 7.719 7.719 647 +0.14(+1.90%)
Oct 15, 2024 7.513 7.575 7.513 7.575 853 -0.08(-0.98%)
Oct 14, 2024 7.330 8.000 7.050 7.650 6,270 +0.46(+6.40%)
Oct 11, 2024 7.000 7.190 6.640 7.190 2,126 +0.34(+4.96%)
Oct 10, 2024 6.717 6.850 6.630 6.850 1,328 -0.02(-0.29%)
Oct 09, 2024 6.870 6.870 6.870 6.870 194 -0.20(-2.86%)
Oct 07, 2024 7.072 17 +0.19(+2.79%)
Oct 04, 2024 6.750 7.250 6.750 6.880 4,142 +0.38(+5.85%)
Oct 03, 2024 6.500 6.500 6.418 6.500 862 -0.17(-2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.