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

(TSV: GUS )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 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 (%)
Apr 28, 2023 0.8800 0.8800 0.8600 0.8600 2,500 -0.03(-3.37%)
Apr 27, 2023 0.8900 0.8900 0.8900 0.8900 3,000 +0.00(+0.00%)
Apr 26, 2023 0.9000 0.9000 0.8800 0.8900 19,000 +0.01(+1.14%)
Apr 25, 2023 0.9000 0.9000 0.8800 0.8800 10,000 +0.02(+2.33%)
Apr 24, 2023 0.8900 0.9000 0.8600 0.8600 2,000 -0.01(-1.15%)
Apr 21, 2023 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Apr 19, 2023 0.8700 0 -0.03(-3.33%)
Apr 17, 2023 0.9000 0 +0.01(+1.12%)
Apr 14, 2023 0.9000 0.9000 0.8500 0.8900 5,500 -0.01(-1.11%)
Apr 13, 2023 0.9000 0.9000 0.8900 0.9000 4,500 +0.00(+0.00%)
Apr 12, 2023 0.9000 0.9000 0.9000 0.9000 5,000 +0.01(+1.12%)
Apr 11, 2023 0.8900 0.8900 0.8900 0.8900 24,000 +0.03(+3.49%)
Apr 10, 2023 0.8800 0.8800 0.8600 0.8600 3,000 -0.03(-3.37%)
Apr 06, 2023 0.8900 0 +0.05(+5.95%)
Apr 05, 2023 0.9200 0.9200 0.8400 0.8400 6,500 -0.08(-8.70%)
Apr 04, 2023 0.8900 0.9300 0.8800 0.9200 16,630 +0.03(+3.37%)
Apr 03, 2023 0.8000 0.8900 0.8000 0.8900 3,700 +0.14(+18.67%)
Mar 31, 2023 0.7800 0.7800 0.7500 0.7500 3,976 -0.04(-5.06%)
Mar 30, 2023 0.7900 0.7900 0.7900 0.7900 2,500 +0.00(+0.00%)
Mar 29, 2023 0.8000 0.8000 0.7900 0.7900 1,500 +0.00(+0.00%)
Mar 28, 2023 0.7800 0.7900 0.7800 0.7900 15,000 +0.02(+2.60%)
Mar 27, 2023 0.7800 0.7900 0.7700 0.7700 3,150 -0.02(-2.53%)
Mar 24, 2023 0.7900 0.8000 0.7900 0.7900 12,500 +0.01(+1.28%)
Mar 23, 2023 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Mar 22, 2023 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Mar 20, 2023 0.7800 0 -0.01(-1.27%)
Mar 17, 2023 0.7900 0.7900 0.7900 0.7900 6,000 +0.00(+0.00%)
Mar 15, 2023 0.7900 0 +0.02(+2.60%)
Mar 13, 2023 0.7700 400 -0.03(-3.75%)
Mar 10, 2023 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Mar 09, 2023 0.8000 0.8000 0.8000 0.8000 500 -0.02(-2.44%)
Mar 08, 2023 0.8000 0.8200 0.8000 0.8200 1,190 +0.04(+5.13%)
Mar 07, 2023 0.8000 0.8200 0.7800 0.7800 5,000 -0.02(-2.50%)
Mar 06, 2023 0.7900 0.8000 0.7900 0.8000 7,060 +0.00(+0.00%)
Mar 03, 2023 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Mar 02, 2023 0.8000 0.8100 0.7900 0.8000 9,350 +0.00(+0.00%)
Mar 01, 2023 0.8100 0.8200 0.8000 0.8000 13,000 -0.02(-2.44%)
Feb 28, 2023 0.8200 0.8200 0.8200 0.8200 3,001 +0.00(+0.00%)
Feb 27, 2023 0.8200 0.8400 0.8200 0.8200 224,901 +0.01(+1.23%)
Feb 24, 2023 0.8600 0.8600 0.8000 0.8100 12,200 -0.03(-3.57%)
Feb 23, 2023 0.9500 0.9500 0.8400 0.8400 45,002 -0.12(-12.50%)
Feb 22, 2023 0.9600 0.9600 0.9600 0.9600 18,000 +0.00(+0.00%)
Feb 21, 2023 1.000 1.000 0.9600 0.9600 39,295 +0.03(+3.23%)
Feb 17, 2023 0.9300 0 +0.00(+0.00%)
Feb 16, 2023 0.9600 0.9600 0.9300 0.9300 4,500 -0.05(-5.10%)
Feb 15, 2023 1.050 1.050 0.9800 0.9800 8,000 -0.06(-5.77%)
Feb 14, 2023 1.040 1.120 1.040 1.040 11,100 +0.00(+0.00%)
Feb 13, 2023 1.040 1.040 1.020 1.040 8,300 +0.00(+0.00%)
Feb 09, 2023 1.040 0 +0.00(+0.00%)
Feb 08, 2023 1.060 1.070 1.040 1.040 2,501 -0.04(-3.70%)
Feb 07, 2023 1.060 1.120 1.060 1.080 13,900 +0.00(+0.00%)
Feb 06, 2023 1.080 1.090 1.080 1.080 2,400 +0.00(+0.00%)
Feb 03, 2023 1.060 1.080 1.060 1.080 5,800 +0.03(+2.86%)
Feb 02, 2023 1.030 1.050 1.000 1.050 2,400 +0.05(+5.00%)
Feb 01, 2023 0.9900 1.040 0.9900 1.000 33,540 +0.04(+4.17%)
Jan 31, 2023 0.9900 0.9900 0.9600 0.9600 2,800 +0.00(+0.00%)
Jan 27, 2023 0.9600 0 -0.02(-2.04%)
Jan 26, 2023 0.9800 0.9800 0.9800 0.9800 1,500 -0.02(-2.00%)
Jan 25, 2023 0.9500 1.010 0.9500 1.000 9,500 +0.06(+6.38%)
Jan 24, 2023 0.9400 0.9400 0.9400 0.9400 4,000 +0.06(+6.82%)
Jan 23, 2023 0.9200 0.9200 0.8800 0.8800 3,000 -0.06(-6.38%)
Jan 19, 2023 0.9400 0 +0.02(+2.17%)
Jan 18, 2023 0.9200 0.9700 0.9200 0.9200 6,003 -0.03(-3.16%)
Jan 17, 2023 0.8700 0.9500 0.8400 0.9500 29,153 +0.05(+5.56%)
Jan 16, 2023 0.8700 0.9000 0.8700 0.9000 20,272 +0.05(+5.88%)
Jan 13, 2023 0.7900 0.8500 0.7900 0.8500 110,094 +0.05(+6.25%)
Jan 12, 2023 0.8000 0.8000 0.8000 0.8000 1,100 +0.01(+1.27%)
Jan 09, 2023 0.7900 50 -0.03(-3.66%)
Jan 06, 2023 0.8200 0.8200 0.8200 0.8200 2,000 -0.03(-3.53%)
Jan 04, 2023 0.8500 0 +0.05(+6.25%)
Jan 03, 2023 0.8000 0.8000 0.8000 0.8000 5,517 +0.00(+0.00%)
Dec 30, 2022 0.8000 0 +0.00(+0.00%)
Dec 29, 2022 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Dec 28, 2022 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Dec 23, 2022 0.7900 0 +0.00(+0.00%)
Dec 21, 2022 0.7900 0 +0.00(+0.00%)
Dec 20, 2022 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Dec 19, 2022 0.7900 0.7900 0.7900 0.7900 1,500 +0.00(+0.00%)
Dec 16, 2022 0.7800 0.7900 0.7800 0.7900 14,100 +0.07(+9.72%)
Dec 09, 2022 0.7200 19 -0.01(-1.37%)
Dec 06, 2022 0.7300 100 +0.01(+1.39%)
Nov 30, 2022 0.7200 250 +0.01(+1.41%)
Nov 29, 2022 0.7100 0.7100 0.7100 0.7100 900 +0.01(+1.43%)
Nov 28, 2022 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Nov 25, 2022 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Nov 24, 2022 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Nov 23, 2022 0.7000 0.7100 0.7000 0.7000 3,000 +0.00(+0.00%)
Nov 22, 2022 0.7000 0.7000 0.7000 0.7000 1,000 -0.01(-1.41%)
Nov 18, 2022 0.7100 1 +0.01(+1.43%)
Nov 17, 2022 0.7000 0.7000 0.7000 0.7000 1,600 +0.03(+4.48%)
Nov 15, 2022 0.6700 6 +0.03(+4.69%)
Nov 14, 2022 0.6400 0.6400 0.6400 0.6400 1,700 -0.02(-3.03%)
Nov 10, 2022 0.6600 0 -0.03(-4.35%)
Nov 09, 2022 0.6900 0.6900 0.6900 0.6900 5,500 -0.01(-1.43%)
Nov 08, 2022 0.7100 0.7100 0.7000 0.7000 4,500 -0.01(-1.41%)
Nov 07, 2022 0.7100 0.7100 0.7100 0.7100 3,000 +0.00(+0.00%)
Nov 04, 2022 0.7200 0.7200 0.7100 0.7100 6,700 -0.03(-4.05%)
Nov 03, 2022 0.7400 0.7400 0.7400 0.7400 1,000 -0.02(-2.63%)
Nov 02, 2022 0.7600 0.7600 0.7600 0.7600 1,300 -0.01(-1.30%)
Nov 01, 2022 0.7700 0.7700 0.7700 0.7700 500 +0.02(+2.67%)
Oct 31, 2022 0.7100 0.7500 0.7100 0.7500 2,500 +0.04(+5.63%)
Oct 28, 2022 0.7200 0.7200 0.7100 0.7100 3,000 -0.01(-1.39%)
Oct 25, 2022 0.7200 394 +0.00(+0.00%)
Oct 24, 2022 0.7200 0.7200 0.7200 0.7200 500 -0.03(-4.00%)
Oct 20, 2022 0.7500 0 +0.00(+0.00%)
Oct 13, 2022 0.7500 307 +0.02(+2.74%)
Oct 11, 2022 0.7300 45 +0.00(+0.00%)
Oct 07, 2022 0.7300 0 -0.03(-3.95%)
Oct 03, 2022 0.7600 0 +0.01(+1.33%)
Sep 30, 2022 0.7300 0.7500 0.7300 0.7500 2,000 +0.02(+2.74%)
Sep 29, 2022 0.7200 0.7300 0.7100 0.7300 3,691 +0.00(+0.00%)
Sep 28, 2022 0.7300 0.7300 0.7300 0.7300 829 +0.02(+2.82%)
Sep 27, 2022 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Sep 26, 2022 0.7400 0.7400 0.7100 0.7100 4,000 -0.03(-4.05%)
Sep 23, 2022 0.7800 0.7800 0.7100 0.7400 33,445 -0.06(-7.50%)
Sep 22, 2022 0.8100 0.8200 0.8000 0.8000 13,100 -0.01(-1.23%)
Sep 21, 2022 0.8300 0.8300 0.8100 0.8100 3,200 -0.02(-2.41%)
Sep 20, 2022 0.8300 0.8300 0.8300 0.8300 515 +0.00(+0.00%)
Sep 19, 2022 0.8300 0.8300 0.8300 0.8300 1,100 +0.00(+0.00%)
Sep 16, 2022 0.8300 0.8400 0.8300 0.8300 2,000 +0.00(+0.00%)
Sep 15, 2022 0.8600 0.8600 0.8300 0.8300 3,825 -0.03(-3.49%)
Sep 14, 2022 0.8600 0.8600 0.8600 0.8600 1,100 +0.01(+1.18%)
Sep 13, 2022 0.8300 0.8500 0.8300 0.8500 5,246 +0.02(+2.41%)
Sep 12, 2022 0.9600 0.9900 0.8000 0.8300 128,252 -0.15(-15.31%)
Sep 09, 2022 0.9800 0.9800 0.9700 0.9800 2,700 -0.02(-2.00%)
Sep 08, 2022 1.040 1.040 0.9800 1.000 10,697 -0.05(-4.76%)
Sep 07, 2022 1.060 1.060 1.050 1.050 7,000 -0.03(-2.78%)
Sep 02, 2022 1.080 1 -0.02(-1.82%)
Sep 01, 2022 1.190 1.190 1.100 1.100 5,400 -0.03(-2.65%)
Aug 31, 2022 1.020 1.130 1.020 1.130 15,900 +0.12(+11.88%)
Aug 26, 2022 1.010 0 -0.02(-1.94%)
Aug 25, 2022 1.030 1.030 1.030 1.030 200 +0.02(+1.98%)
Aug 23, 2022 1.010 29 +0.00(+0.00%)
Aug 19, 2022 1.010 0 -0.02(-1.94%)
Aug 18, 2022 1.090 1.090 1.030 1.030 4,720 -0.05(-4.63%)
Aug 17, 2022 1.070 1.090 1.070 1.080 4,700 +0.01(+0.93%)
Aug 16, 2022 1.070 1.070 1.070 1.070 1,000 +0.01(+0.94%)
Aug 15, 2022 1.060 1.060 1.060 1.060 500 +0.01(+0.95%)
Aug 12, 2022 1.050 1.050 1.050 1.050 1,279 +0.00(+0.00%)
Aug 08, 2022 1.050 0 -0.02(-1.87%)
Aug 05, 2022 1.080 1.080 1.070 1.070 200 -0.01(-0.93%)
Aug 04, 2022 1.080 1.080 1.080 1.080 2,002 +0.00(+0.00%)
Aug 03, 2022 1.080 1.080 1.080 1.080 700 -0.02(-1.82%)
Aug 02, 2022 1.100 1.100 1.100 1.100 1,205 +0.00(+0.00%)
Jul 29, 2022 1.100 0 +0.10(+10.00%)
Jul 28, 2022 1.000 1.000 1.000 1.000 1,000 +0.01(+1.01%)
Jul 27, 2022 0.9900 0.9900 0.9900 0.9900 1,050 +0.00(+0.00%)
Jul 26, 2022 0.9900 0.9900 0.9900 0.9900 200 -0.01(-1.00%)
Jul 25, 2022 1.000 1.000 1.000 1.000 2,300 -0.02(-1.96%)
Jul 21, 2022 1.020 0 -0.03(-2.86%)
Jul 20, 2022 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Jul 19, 2022 1.080 1.080 1.050 1.050 804 -0.03(-2.78%)
Jul 18, 2022 1.070 1.080 1.070 1.080 5,100 -0.02(-1.82%)
Jul 15, 2022 1.100 1.100 1.100 1.100 200 +0.07(+6.80%)
Jul 14, 2022 1.050 1.050 1.030 1.030 1,703 -0.08(-7.21%)
Jul 13, 2022 1.110 1.110 1.110 1.110 500 +0.02(+1.83%)
Jul 12, 2022 1.070 1.090 1.070 1.090 2,931 +0.03(+2.83%)
Jul 11, 2022 1.030 1.060 1.030 1.060 5,600 +0.08(+8.16%)
Jul 08, 2022 1.040 1.040 0.9800 0.9800 8,900 -0.08(-7.55%)
Jul 07, 2022 1.060 1.060 1.060 1.060 500 +0.01(+0.95%)
Jul 06, 2022 1.040 1.060 1.040 1.050 4,150 -0.01(-0.94%)
Jul 05, 2022 1.050 1.080 1.050 1.060 3,320 +0.01(+0.95%)
Jul 04, 2022 1.050 1.050 1.050 1.050 2,300 +0.04(+3.96%)
Jun 30, 2022 1.010 0 +0.03(+3.06%)
Jun 29, 2022 0.9300 0.9800 0.9000 0.9800 13,200 +0.05(+5.38%)
Jun 28, 2022 0.8900 0.9400 0.8900 0.9300 15,500 +0.06(+6.90%)
Jun 27, 2022 0.7900 0.8700 0.7900 0.8700 7,335 +0.11(+14.47%)
Jun 24, 2022 0.7800 0.7800 0.7600 0.7600 4,050 -0.04(-5.00%)
Jun 23, 2022 0.8400 0.8400 0.8000 0.8000 3,150 -0.04(-4.76%)
Jun 22, 2022 0.8400 0.8400 0.8400 0.8400 1,135 -0.03(-3.45%)
Jun 21, 2022 0.8700 0.8700 0.8700 0.8700 2,300 +0.00(+0.00%)
Jun 17, 2022 0.8700 0 +0.02(+2.35%)
Jun 16, 2022 0.8200 0.8500 0.8200 0.8500 3,000 +0.05(+6.25%)
Jun 15, 2022 0.8000 0.8000 0.7700 0.8000 4,100 -0.02(-2.44%)
Jun 14, 2022 0.8200 0.8200 0.8200 0.8200 3,230 +0.00(+0.00%)
Jun 13, 2022 0.8200 0.8200 0.8200 0.8200 901 -0.01(-1.20%)
Jun 10, 2022 0.8200 0.8300 0.8100 0.8300 7,265 +0.00(+0.00%)
Jun 09, 2022 0.8300 0.8300 0.8300 0.8300 500 -0.01(-1.19%)
Jun 08, 2022 0.8800 0.8800 0.8400 0.8400 7,030 -0.05(-5.62%)
Jun 07, 2022 0.8900 0.8900 0.8900 0.8900 3,510 -0.01(-1.11%)
Jun 06, 2022 0.9100 0.9300 0.9000 0.9000 3,150 +0.00(+0.00%)
Jun 03, 2022 0.9000 0.9000 0.9000 0.9000 3,000 +0.01(+1.12%)
May 31, 2022 0.8900 0 +0.03(+3.49%)
May 30, 2022 0.8800 0.8800 0.8600 0.8600 1,675 -0.04(-4.44%)
May 27, 2022 0.9000 0.9000 0.9000 0.9000 2,005 +0.00(+0.00%)
May 26, 2022 0.9200 0.9200 0.9000 0.9000 1,560 -0.02(-2.17%)
May 25, 2022 0.9200 0.9200 0.9200 0.9200 1,001 -0.03(-3.16%)
May 20, 2022 0.9500 0 -0.03(-3.06%)
May 19, 2022 0.9800 0.9800 0.9800 0.9800 1,900 -0.01(-1.01%)
May 17, 2022 0.9900 0 -0.03(-2.94%)
May 16, 2022 1.030 1.030 1.020 1.020 6,000 -0.03(-2.86%)
May 13, 2022 1.010 1.050 1.010 1.050 3,700 +0.03(+2.94%)
May 12, 2022 0.9700 1.050 0.9700 1.020 5,300 +0.09(+9.68%)
May 11, 2022 0.9200 0.9300 0.9200 0.9300 9,000 -0.01(-1.06%)
May 10, 2022 1.050 1.050 0.9200 0.9400 21,429 -0.12(-11.32%)
May 09, 2022 1.140 1.150 1.060 1.060 18,055 -0.09(-7.83%)
May 06, 2022 1.120 1.150 1.120 1.150 1,800 +0.03(+2.68%)
May 05, 2022 1.190 1.200 1.120 1.120 6,727 -0.08(-6.67%)
May 04, 2022 1.200 1.200 1.190 1.200 22,703 +0.01(+0.84%)
May 03, 2022 1.190 1.200 1.190 1.190 11,319 -0.01(-0.83%)
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.