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

Capcom Ltd (OP: CCOEY )

8.290 -0.085 (-1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 30, 2013 8.650 8.680 8.630 8.650 1,496 -0.23(-2.59%)
Aug 29, 2013 8.780 8.890 8.780 8.880 823 +0.05(+0.57%)
Aug 28, 2013 8.810 8.830 8.810 8.830 1,781 +0.10(+1.15%)
Aug 27, 2013 8.740 8.770 8.730 8.730 819 -0.10(-1.13%)
Aug 26, 2013 8.840 8.840 8.830 8.830 692 -0.15(-1.67%)
Aug 23, 2013 8.980 8.980 8.980 8.980 877 -0.16(-1.75%)
Aug 22, 2013 9.140 9.140 9.140 9.140 582 +0.20(+2.24%)
Aug 21, 2013 9.070 9.070 8.940 8.940 228 +0.01(+0.11%)
Aug 20, 2013 9.000 9.000 8.930 8.930 299 +0.13(+1.48%)
Aug 19, 2013 8.880 8.880 8.800 8.800 638 -0.19(-2.11%)
Aug 16, 2013 8.990 8.990 8.990 8.990 106 +0.02(+0.22%)
Aug 15, 2013 8.900 8.970 8.900 8.970 1,636 +0.21(+2.40%)
Aug 14, 2013 8.900 8.900 8.760 8.760 3,829 +0.06(+0.69%)
Aug 13, 2013 8.700 8.700 8.700 8.700 1,300 +0.22(+2.59%)
Aug 12, 2013 8.480 8.600 8.480 8.480 4,530 -0.17(-1.97%)
Aug 08, 2013 8.650 8.650 8.650 0 -0.02(-0.23%)
Aug 07, 2013 8.530 8.670 8.480 8.670 3,116 +0.22(+2.60%)
Aug 06, 2013 8.470 8.470 8.450 8.450 1,825 +0.02(+0.24%)
Aug 05, 2013 8.450 8.450 8.430 8.430 487 -0.24(-2.77%)
Aug 02, 2013 8.480 8.670 8.470 8.670 540 -0.04(-0.46%)
Jul 31, 2013 8.710 8.710 8.710 0 +0.01(+0.11%)
Jul 30, 2013 8.760 8.800 8.700 8.700 2,845 +0.07(+0.81%)
Jul 29, 2013 8.500 8.630 8.500 8.630 300 +0.08(+0.94%)
Jul 26, 2013 8.590 8.590 8.550 8.550 200 +0.06(+0.71%)
Jul 24, 2013 8.490 8.490 8.490 0 -0.09(-1.05%)
Jul 23, 2013 8.450 8.600 8.450 8.580 2,889 +0.04(+0.47%)
Jul 22, 2013 8.510 8.540 8.510 8.540 958 -0.13(-1.50%)
Jul 19, 2013 8.660 8.670 8.660 8.670 1,422 -0.10(-1.14%)
Jul 18, 2013 8.770 8.780 8.770 8.770 574 -0.11(-1.24%)
Jul 17, 2013 8.880 8.880 8.880 8.880 117 +0.09(+1.02%)
Jul 16, 2013 8.700 8.790 8.610 8.790 918 +0.35(+4.15%)
Jul 12, 2013 8.440 8.440 8.440 0 +0.15(+1.81%)
Jul 11, 2013 8.450 8.540 8.250 8.290 1,961 +0.00(+0.00%)
Jul 09, 2013 8.290 8.290 8.290 0 -0.09(-1.07%)
Jul 08, 2013 8.380 8.380 8.380 8.380 177 -0.03(-0.36%)
Jul 05, 2013 8.430 8.430 8.410 8.410 440 -0.09(-1.06%)
Jul 03, 2013 8.500 8.500 8.500 8.500 354 +0.10(+1.19%)
Jul 02, 2013 8.400 8.400 8.060 8.400 2,926 +0.15(+1.82%)
Jul 01, 2013 7.990 8.250 7.990 8.250 630 +0.38(+4.83%)
Jun 28, 2013 7.940 8.180 7.870 7.870 1,026 -0.33(-4.02%)
Jun 26, 2013 8.200 8.200 8.200 8.200 242 -0.10(-1.20%)
Jun 25, 2013 8.170 8.300 8.010 8.300 2,840 +0.29(+3.62%)
Jun 24, 2013 8.210 8.210 7.900 8.010 3,176 -0.20(-2.44%)
Jun 21, 2013 8.290 8.290 8.210 8.210 491 +0.39(+4.99%)
Jun 20, 2013 7.800 7.920 7.670 7.820 3,125 +0.11(+1.43%)
Jun 19, 2013 7.830 7.990 7.710 7.710 98,177 -0.16(-2.03%)
Jun 18, 2013 7.890 7.980 7.870 7.870 1,610 -0.44(-5.29%)
Jun 17, 2013 8.310 8.310 8.310 8.310 458 +0.34(+4.27%)
Jun 14, 2013 7.580 7.970 7.580 7.970 603 +0.31(+4.05%)
Jun 13, 2013 7.680 7.680 7.660 7.660 9,939 -0.54(-6.59%)
Jun 12, 2013 8.090 8.200 7.720 8.200 4,972 +0.22(+2.76%)
Jun 11, 2013 7.860 7.980 7.860 7.980 927 +0.14(+1.79%)
Jun 10, 2013 7.750 7.840 7.590 7.840 1,951 +0.37(+4.95%)
Jun 07, 2013 7.430 7.600 7.410 7.470 1,858 +0.27(+3.75%)
Jun 06, 2013 7.540 7.540 7.100 7.200 2,424 -0.49(-6.37%)
Jun 05, 2013 7.710 7.710 7.690 7.690 1,560 -0.10(-1.28%)
Jun 04, 2013 7.790 7.790 7.790 7.790 1,276 +0.00(+0.00%)
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.