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: XIACF )

2.205 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 1, 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 (%)
May 01, 2024 2.105 2.210 2.105 2.205 22,808 +0.00(+0.23%)
Apr 30, 2024 2.230 2.270 2.160 2.200 43,155 -0.02(-0.90%)
Apr 29, 2024 2.250 2.270 2.220 2.220 82,151 +0.00(+0.00%)
Apr 26, 2024 2.280 2.280 2.140 2.220 1,562,259 +0.10(+4.72%)
Apr 25, 2024 2.270 2.270 2.070 2.120 39,610 -0.01(-0.47%)
Apr 24, 2024 2.060 2.130 2.060 2.130 345,706 +0.07(+3.40%)
Apr 23, 2024 2.040 2.100 2.040 2.060 9,737 +0.03(+1.48%)
Apr 22, 2024 2.030 2.060 1.970 2.030 68,098 -0.03(-1.46%)
Apr 19, 2024 2.042 2.100 2.015 2.060 42,846 -0.03(-1.44%)
Apr 18, 2024 2.240 2.240 2.070 2.090 26,881 +0.03(+1.46%)
Apr 17, 2024 1.910 2.099 1.910 2.060 66,582 +0.01(+0.49%)
Apr 16, 2024 1.980 2.200 1.980 2.050 86,899 -0.04(-1.91%)
Apr 15, 2024 2.090 2.120 2.050 2.090 147,715 +0.04(+1.95%)
Apr 12, 2024 2.280 2.280 2.050 2.050 1,107,379 +0.00(+0.00%)
Apr 11, 2024 2.026 2.060 2.026 2.050 13,751 +0.03(+1.74%)
Apr 10, 2024 2.060 2.060 1.970 2.015 55,699 -0.04(-1.95%)
Apr 09, 2024 2.030 2.120 2.030 2.055 83,371 +0.03(+1.23%)
Apr 08, 2024 2.030 2.030 1.965 2.030 58,356 +0.01(+0.50%)
Apr 05, 2024 2.030 2.030 1.980 2.020 100,755 +0.00(+0.00%)
Apr 04, 2024 2.050 2.080 2.010 2.020 1,032,376 +0.01(+0.50%)
Apr 03, 2024 2.090 2.090 1.985 2.010 378,865 -0.08(-3.83%)
Apr 02, 2024 2.150 2.150 2.070 2.090 4,305,893 -0.08(-3.69%)
Apr 01, 2024 2.200 2.350 2.050 2.170 712,252 +0.03(+1.40%)
Mar 28, 2024 2.000 2.150 1.940 2.140 699,858 +0.24(+12.51%)
Mar 27, 2024 1.950 1.950 1.880 1.902 55,840 -0.05(-2.46%)
Mar 26, 2024 2.100 2.100 1.940 1.950 331,433 -0.01(-0.51%)
Mar 25, 2024 1.740 1.990 1.740 1.960 38,133 +0.06(+3.16%)
Mar 22, 2024 1.920 1.980 1.890 1.900 39,668 +0.02(+1.06%)
Mar 21, 2024 1.730 2.000 1.730 1.880 19,043 +0.01(+0.80%)
Mar 20, 2024 2.000 2.000 1.860 1.865 34,542 -0.04(-2.36%)
Mar 19, 2024 1.940 1.970 1.900 1.910 9,784 -0.03(-1.55%)
Mar 18, 2024 1.920 1.970 1.900 1.940 49,425 +0.07(+3.74%)
Mar 15, 2024 1.880 1.880 1.850 1.870 22,758 +0.02(+1.08%)
Mar 14, 2024 1.854 1.920 1.850 1.850 12,175 -0.05(-2.89%)
Mar 13, 2024 1.750 2.050 1.750 1.905 30,232 -0.00(-0.26%)
Mar 12, 2024 1.770 1.930 1.750 1.910 1,867,468 +0.21(+12.35%)
Mar 11, 2024 1.710 1.730 1.664 1.700 630,422 +0.06(+3.66%)
Mar 08, 2024 1.660 1.694 1.640 1.640 20,257 +0.01(+0.61%)
Mar 07, 2024 1.625 1.650 1.625 1.630 17,324 -0.03(-1.81%)
Mar 06, 2024 1.642 1.660 1.640 1.660 6,847 +0.03(+2.15%)
Mar 05, 2024 1.610 1.658 1.610 1.625 10,981 -0.06(-3.85%)
Mar 04, 2024 1.720 1.720 1.650 1.690 29,468 -0.03(-1.63%)
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.