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 )

0.5900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 26, 2024 0.5700 0 +0.05(+9.62%)
Apr 25, 2024 0.5400 0.5400 0.5100 0.5200 43,110 -0.03(-5.45%)
Apr 24, 2024 0.5500 0.5500 0.5500 0.5500 14,900 +0.00(+0.00%)
Apr 23, 2024 0.5600 0.5600 0.5500 0.5500 10,000 -0.01(-1.79%)
Apr 22, 2024 0.5900 0.5900 0.5600 0.5600 6,450 -0.03(-5.08%)
Apr 19, 2024 0.5900 0.5900 0.5600 0.5900 4,000 +0.01(+1.72%)
Apr 18, 2024 0.5800 0.5800 0.5800 0.5800 7,500 +0.00(+0.00%)
Apr 17, 2024 0.5800 0.5800 0.5800 0.5800 3,500 -0.02(-3.33%)
Apr 16, 2024 0.5800 0.6000 0.5800 0.6000 3,500 +0.02(+3.45%)
Apr 15, 2024 0.5900 0.5900 0.5500 0.5800 20,015 -0.01(-1.69%)
Apr 12, 2024 0.6000 0.6000 0.5900 0.5900 13,500 -0.01(-1.67%)
Apr 11, 2024 0.6200 0.6200 0.6000 0.6000 15,200 -0.03(-4.76%)
Apr 10, 2024 0.6300 0.6300 0.6200 0.6300 35,372 +0.02(+3.28%)
Apr 09, 2024 0.6200 0.6200 0.6000 0.6100 5,000 -0.01(-1.61%)
Apr 08, 2024 0.6400 0.6500 0.6200 0.6200 25,835 -0.01(-1.59%)
Apr 05, 2024 0.5600 0.6600 0.5600 0.6300 72,150 +0.06(+10.53%)
Apr 04, 2024 0.5400 0.5700 0.5400 0.5700 4,500 +0.03(+5.56%)
Apr 03, 2024 0.5400 0.5500 0.5400 0.5400 106,100 -0.01(-1.82%)
Apr 02, 2024 0.6000 0.6000 0.5300 0.5500 10,600 -0.02(-3.51%)
Apr 01, 2024 0.5600 0.6000 0.5600 0.5700 49,944 +0.03(+5.56%)
Mar 28, 2024 0.5400 0 +0.00(+0.00%)
Mar 27, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Mar 26, 2024 0.5600 0.5600 0.5300 0.5300 22,700 -0.02(-3.64%)
Mar 25, 2024 0.5800 0.5800 0.5500 0.5500 28,661 -0.03(-5.17%)
Mar 22, 2024 0.5800 0.5800 0.5800 0.5800 500 -0.01(-1.69%)
Mar 21, 2024 0.5700 0.5900 0.5600 0.5900 19,700 +0.03(+5.36%)
Mar 20, 2024 0.6000 0.6000 0.5600 0.5600 6,500 -0.04(-6.67%)
Mar 19, 2024 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Mar 18, 2024 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Mar 14, 2024 0.6000 0 +0.00(+0.00%)
Mar 13, 2024 0.6000 0.6000 0.6000 0.6000 1,520 +0.00(+0.00%)
Mar 12, 2024 0.6000 0.6000 0.6000 0.6000 2,500 +0.02(+3.45%)
Mar 11, 2024 0.6000 0.6000 0.5800 0.5800 2,000 -0.02(-3.33%)
Mar 08, 2024 0.5700 0.6000 0.5700 0.6000 2,500 +0.04(+7.14%)
Mar 07, 2024 0.6000 0.6000 0.5600 0.5600 42,900 -0.04(-6.67%)
Mar 06, 2024 0.6000 0.6000 0.6000 0.6000 27,000 +0.01(+1.69%)
Mar 05, 2024 0.6000 0.6000 0.5900 0.5900 3,500 -0.01(-1.67%)
Mar 04, 2024 0.6000 0.6000 0.5900 0.6000 11,000 +0.00(+0.00%)
Mar 01, 2024 0.5800 0.6000 0.5800 0.6000 16,154 +0.01(+1.69%)
Feb 29, 2024 0.5900 0.5900 0.5800 0.5900 15,350 +0.00(+0.00%)
Feb 27, 2024 0.5900 0 -0.01(-1.67%)
Feb 26, 2024 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Feb 23, 2024 0.5700 0.6000 0.5700 0.6000 17,000 +0.02(+3.45%)
Feb 22, 2024 0.5800 0.5800 0.5700 0.5800 13,005 +0.00(+0.00%)
Feb 21, 2024 0.5900 0.5900 0.5800 0.5800 29,350 -0.02(-3.33%)
Feb 20, 2024 0.6200 0.6200 0.5800 0.6000 45,000 -0.02(-3.23%)
Feb 16, 2024 0.6200 0 +0.00(+0.00%)
Feb 15, 2024 0.6200 0.6200 0.6200 0.6200 2,000 -0.03(-4.62%)
Feb 14, 2024 0.6100 0.6500 0.6100 0.6500 28,200 +0.05(+8.33%)
Feb 13, 2024 0.6000 0.6000 0.5900 0.6000 8,000 +0.00(+0.00%)
Feb 12, 2024 0.6400 0.6400 0.6000 0.6000 16,200 -0.05(-7.69%)
Feb 09, 2024 0.6500 0.6500 0.6500 0.6500 7,721 +0.01(+1.56%)
Feb 08, 2024 0.6500 0.6500 0.6400 0.6400 4,000 +0.00(+0.00%)
Feb 07, 2024 0.6800 0.6800 0.6400 0.6400 9,500 -0.04(-5.88%)
Feb 06, 2024 0.6800 0.6900 0.6800 0.6800 19,500 -0.01(-1.45%)
Feb 05, 2024 0.7000 0.7000 0.6900 0.6900 22,500 -0.02(-2.82%)
Feb 02, 2024 0.6600 0.7100 0.6600 0.7100 7,400 +0.03(+4.41%)
Feb 01, 2024 0.6700 0.6800 0.6700 0.6800 2,000 +0.00(+0.00%)
Jan 31, 2024 0.6800 0.6800 0.6600 0.6800 3,500 +0.00(+0.00%)
Jan 30, 2024 0.7000 0.7000 0.6800 0.6800 2,000 -0.02(-2.86%)
Jan 29, 2024 0.7500 0.7500 0.7000 0.7000 19,505 +0.04(+6.06%)
Jan 26, 2024 0.6000 0.7100 0.5800 0.6600 2,086,050 +0.06(+10.00%)
Jan 25, 2024 0.6200 0.6200 0.5600 0.6000 909,120 +0.00(+0.00%)
Jan 24, 2024 0.5800 0.6300 0.5800 0.6000 107,000 +0.02(+3.45%)
Jan 23, 2024 0.6000 0.6000 0.5500 0.5800 35,700 -0.02(-3.33%)
Jan 22, 2024 0.6100 0.6100 0.5800 0.6000 16,400 +0.02(+3.45%)
Jan 19, 2024 0.5600 0.7700 0.5600 0.5800 31,600 +0.03(+5.45%)
Jan 18, 2024 0.5500 0.5500 0.5500 0.5500 4,505 -0.01(-1.79%)
Jan 17, 2024 0.5600 0.5600 0.5600 0.5600 2,800 +0.00(+0.00%)
Jan 16, 2024 0.5600 0.5600 0.5500 0.5600 22,000 +0.01(+1.82%)
Jan 15, 2024 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Jan 12, 2024 0.5400 0.5500 0.5300 0.5500 35,425 +0.02(+3.77%)
Jan 11, 2024 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Jan 10, 2024 0.5200 0.5300 0.5200 0.5300 6,350 +0.01(+1.92%)
Jan 09, 2024 0.5300 0.5300 0.5200 0.5200 16,500 +0.00(+0.00%)
Jan 08, 2024 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Jan 05, 2024 0.5300 0.5300 0.5200 0.5300 2,845 +0.01(+1.92%)
Jan 04, 2024 0.5200 0.5200 0.5200 0.5200 506 -0.01(-1.89%)
Jan 03, 2024 0.5300 0.5300 0.5300 0.5300 800 +0.01(+1.92%)
Jan 02, 2024 0.5300 0.5300 0.5200 0.5200 1,500 +0.00(+0.00%)
Dec 29, 2023 0.5200 0 -0.01(-1.89%)
Dec 28, 2023 0.5300 0.5300 0.5300 0.5300 1,000 +0.01(+1.92%)
Dec 27, 2023 0.5400 0.5400 0.5200 0.5200 11,000 -0.02(-3.70%)
Dec 22, 2023 0.5400 0 -0.01(-1.82%)
Dec 21, 2023 0.5500 0.5500 0.5500 0.5500 5,500 +0.00(+0.00%)
Dec 20, 2023 0.5200 0.5500 0.5200 0.5500 10,500 +0.04(+7.84%)
Dec 19, 2023 0.5200 0.5200 0.5100 0.5100 1,500 -0.02(-3.77%)
Dec 14, 2023 0.5300 0 +0.03(+6.00%)
Dec 13, 2023 0.4900 0.5000 0.4900 0.5000 2,500 +0.00(+0.00%)
Dec 12, 2023 0.4900 0.5000 0.4900 0.5000 2,500 +0.01(+2.04%)
Dec 11, 2023 0.5000 0.5000 0.4900 0.4900 2,000 -0.01(-2.00%)
Dec 08, 2023 0.5500 0.5500 0.5000 0.5000 10,500 -0.05(-9.09%)
Dec 07, 2023 0.5500 0.5500 0.5500 0.5500 1,000 -0.02(-3.51%)
Dec 06, 2023 0.5800 0.5800 0.5300 0.5700 4,500 -0.01(-1.72%)
Dec 05, 2023 0.5800 0.5800 0.5800 0.5800 2,000 +0.01(+1.75%)
Dec 04, 2023 0.6000 0.6000 0.5600 0.5700 4,300 -0.03(-5.00%)
Dec 01, 2023 0.4700 0.6100 0.4700 0.6000 90,500 +0.12(+25.00%)
Nov 30, 2023 0.4950 0.5100 0.4750 0.4800 7,938 -0.02(-4.00%)
Nov 29, 2023 0.5000 0.5000 0.5000 0.5000 30,000 +0.00(+0.00%)
Nov 28, 2023 0.5000 0.5000 0.4900 0.5000 34,500 +0.00(+0.00%)
Nov 27, 2023 0.5000 0.5000 0.5000 0.5000 11,000 +0.00(+0.00%)
Nov 24, 2023 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Nov 23, 2023 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Nov 22, 2023 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Nov 21, 2023 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Nov 20, 2023 0.5000 0.5000 0.5000 0.5000 2,000 +0.01(+2.04%)
Nov 17, 2023 0.5000 0.5000 0.4900 0.4900 20,000 +0.01(+2.08%)
Nov 14, 2023 0.4800 0 -0.02(-4.00%)
Nov 13, 2023 0.5000 0.5000 0.5000 0.5000 19,000 +0.00(+0.00%)
Nov 10, 2023 0.5000 0.5100 0.5000 0.5000 12,500 +0.00(+0.00%)
Nov 09, 2023 0.5000 0.5100 0.5000 0.5000 28,500 +0.00(+0.00%)
Nov 08, 2023 0.4900 0.5000 0.4500 0.5000 63,000 +0.00(+0.00%)
Nov 07, 2023 0.4900 0.5000 0.4900 0.5000 2,650 +0.00(+0.00%)
Nov 06, 2023 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Nov 03, 2023 0.4900 0.5000 0.4900 0.5000 2,702 +0.02(+3.09%)
Nov 02, 2023 0.4900 0.4900 0.4300 0.4850 58,170 -0.02(-3.00%)
Nov 01, 2023 0.5100 0.5100 0.5000 0.5000 3,000 -0.01(-1.96%)
Oct 30, 2023 0.5100 0 +0.01(+2.00%)
Oct 27, 2023 0.5000 0.5000 0.5000 0.5000 11,000 +0.00(+0.00%)
Oct 26, 2023 0.5000 0.5000 0.5000 0.5000 15,000 +0.00(+0.00%)
Oct 25, 2023 0.5000 0.5000 0.5000 0.5000 15,624 +0.00(+0.00%)
Oct 24, 2023 0.5000 0.5000 0.5000 0.5000 29,000 +0.00(+0.00%)
Oct 23, 2023 0.4900 0.5000 0.4800 0.5000 3,990 +0.02(+4.17%)
Oct 20, 2023 0.5000 0.5000 0.4700 0.4800 35,100 -0.02(-4.00%)
Oct 19, 2023 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+4.17%)
Oct 18, 2023 0.5000 0.5000 0.4600 0.4800 28,025 -0.02(-4.00%)
Oct 17, 2023 0.5000 0.5000 0.5000 0.5000 19,000 +0.00(+0.00%)
Oct 13, 2023 0.5000 0 +0.00(+0.00%)
Oct 11, 2023 0.5000 0 +0.00(+0.00%)
Oct 05, 2023 0.5000 0 -0.02(-3.85%)
Oct 04, 2023 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Oct 03, 2023 0.5300 0.5300 0.5300 0.5300 500 -0.01(-1.85%)
Oct 02, 2023 0.5600 0.5600 0.5400 0.5400 3,300 -0.04(-6.90%)
Sep 29, 2023 0.5800 0.5800 0.5800 0.5800 1,500 +0.00(+0.00%)
Sep 28, 2023 0.5900 0.5900 0.5800 0.5800 2,000 +0.01(+1.75%)
Sep 27, 2023 0.5700 0.5700 0.5700 0.5700 3,000 +0.01(+1.79%)
Sep 26, 2023 0.5600 0.5600 0.5600 0.5600 2,000 -0.01(-1.75%)
Sep 25, 2023 0.5800 0.5700 0.5700 0.5700 14,000 -0.03(-5.00%)
Sep 22, 2023 0.6000 0.6000 0.6000 0.6000 46,000 +0.00(+0.00%)
Sep 19, 2023 0.6000 0 +0.00(+0.00%)
Sep 18, 2023 0.6000 0.6000 0.6000 0.6000 20,201 +0.00(+0.00%)
Sep 15, 2023 0.5700 0.6400 0.5700 0.6000 18,500 +0.03(+5.26%)
Sep 13, 2023 0.5700 0 +0.02(+3.64%)
Sep 11, 2023 0.5500 0 +0.00(+0.00%)
Sep 08, 2023 0.5400 0.5500 0.5400 0.5500 9,500 +0.02(+3.77%)
Sep 06, 2023 0.5300 0 -0.05(-8.62%)
Sep 05, 2023 0.6100 0.6100 0.5800 0.5800 6,800 -0.03(-4.92%)
Sep 01, 2023 0.6100 0 -0.01(-1.61%)
Aug 31, 2023 0.6200 0.6500 0.6200 0.6200 5,000 +0.00(+0.00%)
Aug 30, 2023 0.6200 0.6200 0.6200 0.6200 1,500 -0.01(-1.59%)
Aug 29, 2023 0.6300 0.6400 0.6300 0.6300 2,500 +0.00(+0.00%)
Aug 28, 2023 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Aug 25, 2023 0.6100 0.6300 0.6100 0.6300 7,000 +0.04(+6.78%)
Aug 24, 2023 0.6000 0.6000 0.5900 0.5900 1,945 -0.01(-1.67%)
Aug 23, 2023 0.6400 0.6400 0.6000 0.6000 5,000 -0.05(-7.69%)
Aug 22, 2023 0.6500 0.6500 0.6500 0.6500 2,100 -0.01(-1.52%)
Aug 21, 2023 0.6600 0.6600 0.6600 0.6600 1,369 +0.00(+0.00%)
Aug 18, 2023 0.6300 0.6600 0.6300 0.6600 3,369 +0.05(+8.20%)
Aug 17, 2023 0.6100 0.6100 0.6100 0.6100 1,100 -0.01(-1.61%)
Aug 16, 2023 0.6700 0.6700 0.6200 0.6200 14,075 -0.03(-4.62%)
Aug 15, 2023 0.6600 0.6600 0.6500 0.6500 3,065 -0.03(-4.41%)
Aug 14, 2023 0.6600 0.7100 0.6600 0.6800 6,000 +0.00(+0.00%)
Aug 11, 2023 0.6800 0.6800 0.6800 0.6800 2,500 +0.01(+1.49%)
Aug 10, 2023 0.7000 0.7000 0.6400 0.6700 8,350 +0.01(+1.52%)
Aug 09, 2023 0.7400 0.7400 0.6600 0.6600 8,800 -0.07(-9.59%)
Aug 08, 2023 0.7400 0.7400 0.7300 0.7300 1,000 -0.01(-1.35%)
Aug 04, 2023 0.7400 0 +0.00(+0.00%)
Aug 03, 2023 0.7400 0.7400 0.7400 0.7400 3,200 +0.00(+0.00%)
Aug 02, 2023 0.7400 0.7400 0.7400 0.7400 1,100 +0.03(+4.23%)
Aug 01, 2023 0.6400 0.7100 0.6400 0.7100 18,100 -0.05(-6.58%)
Jul 31, 2023 0.7900 0.7900 0.7600 0.7600 6,500 -0.04(-5.00%)
Jul 28, 2023 0.8000 0.8000 0.8000 0.8000 1,001 -0.02(-2.44%)
Jul 27, 2023 0.8200 0.8200 0.8200 0.8200 1,000 -0.01(-1.20%)
Jul 26, 2023 0.8300 0.8300 0.8300 0.8300 521 +0.00(+0.00%)
Jul 25, 2023 0.8300 0.8300 0.8300 0.8300 500 +0.01(+1.22%)
Jul 24, 2023 0.7500 0.8200 0.7400 0.8200 5,500 +0.07(+9.33%)
Jul 21, 2023 0.7500 0.7500 0.7500 0.7500 500 -0.01(-1.32%)
Jul 19, 2023 0.7600 0 -0.03(-3.80%)
Jul 18, 2023 0.7800 0.7900 0.7800 0.7900 3,000 +0.03(+3.95%)
Jul 17, 2023 0.7700 0.7900 0.7600 0.7600 9,500 -0.02(-2.56%)
Jul 14, 2023 0.8000 0.8000 0.7800 0.7800 2,000 +0.00(+0.00%)
Jul 13, 2023 0.7900 0.8000 0.7800 0.7800 2,500 -0.02(-2.50%)
Jul 12, 2023 0.7700 0.8200 0.7700 0.8000 9,720 +0.02(+2.56%)
Jul 11, 2023 0.8000 0.8000 0.7800 0.7800 7,150 -0.02(-2.50%)
Jul 10, 2023 0.7900 0.8200 0.7900 0.8000 6,500 +0.04(+5.26%)
Jul 07, 2023 0.8000 0.8000 0.7600 0.7600 5,133 -0.06(-7.32%)
Jul 05, 2023 0.8200 0 +0.00(+0.00%)
Jun 30, 2023 0.8200 250 +0.00(+0.00%)
Jun 29, 2023 0.8200 0.8200 0.8200 0.8200 2,000 +0.06(+7.89%)
Jun 28, 2023 0.8200 0.8200 0.7600 0.7600 10,000 -0.06(-7.32%)
Jun 26, 2023 0.8200 300 +0.01(+1.23%)
Jun 22, 2023 0.8100 380 -0.04(-4.71%)
Jun 21, 2023 0.8600 0.8600 0.8400 0.8500 8,280 -0.04(-4.49%)
Jun 20, 2023 0.8900 0.8900 0.8900 0.8900 500 +0.01(+1.14%)
Jun 19, 2023 0.8800 0.8800 0.8800 0.8800 17,500 +0.02(+2.33%)
Jun 16, 2023 0.8600 0.8600 0.8600 0.8600 1,000 -0.03(-3.37%)
Jun 15, 2023 0.8900 0.8900 0.8600 0.8900 3,500 +0.09(+11.25%)
May 08, 2023 0.8300 0.8300 0.8000 0.8000 3,000 -0.03(-3.61%)
May 05, 2023 0.8300 0.8300 0.8300 0.8300 5,300 +0.03(+3.75%)
May 03, 2023 0.8000 0 -0.02(-2.44%)
May 02, 2023 0.8300 0.8300 0.8200 0.8200 5,500 -0.04(-4.65%)
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.