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: ROMJ )

0.3700 -0.0300 (-7.50%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 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 24, 2024 0.3900 0.3900 0.3700 0.3700 9,362 -0.03(-7.50%)
May 22, 2024 0.4000 0 +0.02(+5.26%)
May 21, 2024 0.4000 0.4000 0.3800 0.3800 9,500 -0.02(-5.00%)
May 17, 2024 0.4000 0 +0.02(+3.90%)
May 16, 2024 0.4300 0.4450 0.3850 0.3850 160,347 -0.17(-30.00%)
May 15, 2024 0.3600 0.5500 0.3450 0.5500 219,981 +0.19(+52.78%)
May 14, 2024 0.3600 0.3600 0.3600 0.3600 24,354 +0.00(+0.00%)
May 13, 2024 0.3800 0.3800 0.3600 0.3600 18,000 -0.01(-1.37%)
May 10, 2024 0.3800 0.3800 0.3650 0.3650 10,000 -0.01(-1.35%)
May 08, 2024 0.3700 0 +0.01(+2.78%)
May 07, 2024 0.3600 0.3600 0.3600 0.3600 1,050 -0.01(-2.70%)
May 06, 2024 0.3600 0.3700 0.3600 0.3700 1,700 +0.03(+8.82%)
May 03, 2024 0.3700 0.3750 0.3400 0.3400 65,355 -0.03(-8.11%)
May 02, 2024 0.3650 0.3700 0.3650 0.3700 4,500 +0.01(+1.37%)
May 01, 2024 0.4000 0.4000 0.3550 0.3650 27,500 -0.04(-10.98%)
Apr 30, 2024 0.3850 0.4100 0.3850 0.4100 55,500 +0.03(+7.89%)
Apr 29, 2024 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Apr 25, 2024 0.3800 0 +0.01(+1.33%)
Apr 23, 2024 0.3750 0 +0.02(+4.17%)
Apr 22, 2024 0.3650 0.3650 0.3600 0.3600 21,054 -0.01(-1.37%)
Apr 19, 2024 0.3600 0.3650 0.3600 0.3650 6,500 -0.01(-1.35%)
Apr 18, 2024 0.3750 0.3800 0.3650 0.3700 23,680 -0.01(-1.33%)
Apr 17, 2024 0.3800 0.3800 0.3650 0.3750 34,500 -0.01(-1.32%)
Apr 16, 2024 0.3850 0.3850 0.3800 0.3800 17,800 -0.02(-3.80%)
Apr 15, 2024 0.3900 0.3950 0.3850 0.3950 42,527 -0.01(-1.25%)
Apr 12, 2024 0.3900 0.4000 0.3850 0.4000 36,500 +0.01(+1.27%)
Apr 10, 2024 0.3950 0 +0.01(+1.28%)
Apr 09, 2024 0.3950 0.3950 0.3900 0.3900 10,773 -0.01(-2.50%)
Apr 08, 2024 0.4000 0.4050 0.3950 0.4000 23,003 -0.01(-2.44%)
Apr 05, 2024 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Apr 04, 2024 0.4200 0.4200 0.4000 0.4100 77,700 +0.00(+0.00%)
Apr 03, 2024 0.4100 0.4200 0.4000 0.4100 27,500 -0.01(-2.38%)
Apr 02, 2024 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Apr 01, 2024 0.4000 0.4200 0.4000 0.4200 17,948 +0.02(+5.00%)
Mar 28, 2024 0.4000 0 -0.01(-1.23%)
Mar 27, 2024 0.4500 0.4500 0.4000 0.4050 22,000 -0.02(-5.81%)
Mar 26, 2024 0.4150 0.4300 0.4150 0.4300 9,000 +0.02(+4.88%)
Mar 25, 2024 0.4000 0.4300 0.4000 0.4100 17,511 -0.02(-4.65%)
Mar 22, 2024 0.4000 0.4300 0.4000 0.4300 141,961 +0.03(+7.50%)
Mar 21, 2024 0.3950 0.4000 0.3950 0.4000 27,500 +0.01(+1.27%)
Mar 20, 2024 0.3700 0.3950 0.3700 0.3950 8,050 +0.02(+5.33%)
Mar 19, 2024 0.3750 0.3900 0.3750 0.3750 6,000 -0.01(-1.32%)
Mar 18, 2024 0.3750 0.3900 0.3500 0.3800 70,640 +0.02(+5.56%)
Mar 15, 2024 0.3700 0.3700 0.3600 0.3600 11,000 -0.02(-4.00%)
Mar 14, 2024 0.3650 0.3800 0.3650 0.3750 8,665 +0.01(+1.35%)
Mar 13, 2024 0.3800 0.3800 0.3600 0.3700 21,509 -0.02(-3.90%)
Mar 12, 2024 0.3850 0.3900 0.3850 0.3850 5,006 -0.01(-1.28%)
Mar 11, 2024 0.3950 0.3950 0.3900 0.3900 6,803 -0.01(-2.50%)
Mar 08, 2024 0.4000 0.4000 0.4000 0.4000 4,500 +0.01(+2.56%)
Mar 07, 2024 0.3950 0.3950 0.3900 0.3900 3,786 +0.01(+2.63%)
Mar 06, 2024 0.4000 0.4200 0.3800 0.3800 31,503 -0.02(-5.00%)
Mar 05, 2024 0.4150 0.4200 0.4000 0.4000 17,402 -0.04(-9.09%)
Mar 04, 2024 0.4350 0.4400 0.4350 0.4400 12,100 +0.03(+6.02%)
Mar 01, 2024 0.4050 0.4500 0.4050 0.4150 61,011 +0.01(+3.75%)
Feb 29, 2024 0.4200 0.4200 0.4000 0.4000 48,420 -0.02(-5.88%)
Feb 27, 2024 0.4250 0 +0.00(+0.00%)
Feb 26, 2024 0.4200 0.4250 0.4100 0.4250 7,165 +0.01(+1.19%)
Feb 23, 2024 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Feb 22, 2024 0.4300 0.4300 0.4100 0.4100 9,500 -0.01(-2.38%)
Feb 21, 2024 0.4350 0.4350 0.4200 0.4200 6,003 -0.03(-5.62%)
Feb 16, 2024 0.4450 0 +0.04(+8.54%)
Feb 15, 2024 0.4450 0.4450 0.4100 0.4100 7,060 -0.04(-8.89%)
Feb 14, 2024 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Feb 12, 2024 0.4400 0 -0.03(-6.38%)
Feb 09, 2024 0.4600 0.4900 0.4500 0.4700 5,500 -0.01(-1.05%)
Feb 08, 2024 0.4850 0.4900 0.4500 0.4750 22,000 -0.01(-1.04%)
Feb 07, 2024 0.4700 0.4800 0.4400 0.4800 13,500 +0.04(+9.09%)
Feb 06, 2024 0.4450 0.4550 0.4400 0.4400 10,500 +0.00(+0.00%)
Feb 05, 2024 0.4500 0.4500 0.4400 0.4400 8,500 -0.02(-4.35%)
Feb 02, 2024 0.4600 0.4600 0.4600 0.4600 1,000 +0.02(+3.37%)
Feb 01, 2024 0.4600 0.4600 0.4450 0.4450 5,000 -0.03(-7.29%)
Jan 31, 2024 0.4500 0.4800 0.4500 0.4800 15,003 +0.02(+4.35%)
Jan 26, 2024 0.4600 0 -0.02(-4.17%)
Jan 24, 2024 0.4800 0 +0.00(+0.00%)
Jan 23, 2024 0.4900 0.5000 0.4800 0.4800 4,500 +0.01(+1.05%)
Jan 19, 2024 0.4750 0 -0.03(-5.00%)
Jan 18, 2024 0.5000 0.5000 0.4900 0.5000 33,500 +0.00(+0.00%)
Jan 16, 2024 0.5000 0 -0.02(-3.85%)
Jan 11, 2024 0.5200 0 -0.01(-1.89%)
Jan 10, 2024 0.5000 0.5300 0.5000 0.5300 37,000 +0.03(+6.00%)
Jan 08, 2024 0.5000 0 +0.00(+0.00%)
Jan 03, 2024 0.5000 0 +0.00(+0.00%)
Dec 29, 2023 0.5000 0 +0.01(+2.04%)
Dec 28, 2023 0.4400 0.5000 0.4400 0.4900 32,505 +0.05(+11.36%)
Dec 27, 2023 0.4450 0.4450 0.4400 0.4400 15,051 +0.02(+4.76%)
Dec 22, 2023 0.4200 0 -0.02(-4.55%)
Dec 21, 2023 0.4500 0.4500 0.4400 0.4400 6,000 -0.01(-2.22%)
Dec 20, 2023 0.4550 0.4550 0.4500 0.4500 22,500 -0.01(-1.10%)
Dec 19, 2023 0.4600 0.4650 0.4550 0.4550 8,000 -0.01(-1.09%)
Dec 18, 2023 0.4800 0.4800 0.4600 0.4600 15,525 +0.00(+0.00%)
Dec 14, 2023 0.4600 0 -0.01(-2.13%)
Dec 13, 2023 0.4700 0.4700 0.4700 0.4700 20,000 +0.01(+2.17%)
Dec 12, 2023 0.4500 0.4600 0.4500 0.4600 29,000 +0.01(+2.22%)
Dec 11, 2023 0.4450 0.4550 0.4450 0.4500 34,000 -0.02(-4.26%)
Dec 07, 2023 0.4700 0 -0.03(-6.00%)
Dec 05, 2023 0.5000 0 +0.00(+0.00%)
Dec 04, 2023 0.5500 0.5800 0.5000 0.5000 27,500 -0.04(-7.41%)
Dec 01, 2023 0.5600 0.5600 0.5400 0.5400 17,500 -0.04(-6.90%)
Nov 30, 2023 0.5200 0.6000 0.5200 0.5800 25,400 +0.08(+16.00%)
Nov 29, 2023 0.5000 0.5200 0.4900 0.5000 56,500 +0.01(+2.04%)
Nov 28, 2023 0.4800 0.5000 0.4800 0.4900 53,340 +0.04(+8.89%)
Nov 27, 2023 0.4400 0.4700 0.4300 0.4500 36,340 +0.04(+8.43%)
Nov 24, 2023 0.4100 0.4150 0.4100 0.4150 9,500 +0.01(+3.75%)
Nov 23, 2023 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+1.27%)
Nov 22, 2023 0.4000 0.4250 0.3950 0.3950 39,725 -0.01(-1.25%)
Nov 21, 2023 0.4000 0.4000 0.3850 0.4000 34,520 +0.00(+0.00%)
Nov 20, 2023 0.4400 0.4400 0.4000 0.4000 71,630 -0.05(-11.11%)
Nov 17, 2023 0.4600 0.4600 0.4450 0.4500 13,001 -0.01(-2.17%)
Nov 16, 2023 0.4700 0.4750 0.4350 0.4600 18,886 -0.02(-5.15%)
Nov 15, 2023 0.5700 0.5700 0.4000 0.4850 118,355 -0.15(-23.02%)
Nov 14, 2023 0.5600 0.6400 0.5500 0.6300 47,500 +0.05(+8.62%)
Nov 13, 2023 0.4700 0.5800 0.4600 0.5800 103,755 +0.09(+18.37%)
Nov 10, 2023 0.4600 0.4900 0.4600 0.4900 161,633 +0.04(+8.89%)
Nov 09, 2023 0.4450 0.4700 0.4450 0.4500 60,500 +0.04(+9.76%)
Nov 08, 2023 0.4450 0.4450 0.4100 0.4100 5,000 -0.03(-5.75%)
Nov 07, 2023 0.3900 0.4350 0.3800 0.4350 25,000 +0.05(+14.47%)
Nov 06, 2023 0.3750 0.3800 0.3700 0.3800 7,200 +0.01(+2.70%)
Nov 03, 2023 0.3400 0.3700 0.3250 0.3700 84,200 +0.03(+8.82%)
Nov 02, 2023 0.3750 0.3800 0.3300 0.3400 56,000 -0.03(-8.11%)
Nov 01, 2023 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Oct 31, 2023 0.3850 0.3850 0.3600 0.3700 53,500 +0.00(+0.00%)
Oct 30, 2023 0.3800 0.3800 0.3700 0.3700 3,750 -0.03(-6.33%)
Oct 27, 2023 0.3950 0.3950 0.3950 0.3950 4,000 +0.02(+5.33%)
Oct 26, 2023 0.4600 0.4600 0.3700 0.3750 156,620 -0.09(-19.35%)
Oct 25, 2023 0.4700 0.4700 0.4650 0.4650 6,000 -0.01(-2.11%)
Oct 24, 2023 0.4500 0.4800 0.4450 0.4750 11,600 +0.04(+9.20%)
Oct 23, 2023 0.4400 0.4400 0.4300 0.4350 19,505 -0.01(-1.14%)
Oct 20, 2023 0.4500 0.4500 0.4400 0.4400 17,450 -0.01(-2.22%)
Oct 17, 2023 0.4500 140 -0.03(-6.25%)
Oct 16, 2023 0.4600 0.4800 0.4600 0.4800 1,000 +0.03(+6.67%)
Oct 13, 2023 0.4600 0.4600 0.4500 0.4500 4,900 +0.00(+0.00%)
Oct 11, 2023 0.4500 0 +0.00(+0.00%)
Oct 10, 2023 0.4500 0.4500 0.4500 0.4500 4,400 +0.00(+0.00%)
Oct 06, 2023 0.4500 0 +0.00(+0.00%)
Oct 05, 2023 0.4500 0.4500 0.4500 0.4500 22,000 +0.00(+0.00%)
Oct 04, 2023 0.4550 0.4550 0.4500 0.4500 42,000 -0.01(-2.17%)
Oct 03, 2023 0.4550 0.4600 0.4550 0.4600 8,500 +0.01(+1.10%)
Oct 02, 2023 0.4700 0.4700 0.4550 0.4550 18,633 -0.02(-4.21%)
Sep 28, 2023 0.4750 0 -0.01(-1.04%)
Sep 27, 2023 0.4800 0.4800 0.4800 0.4800 4,000 -0.01(-2.04%)
Sep 26, 2023 0.5200 0.5200 0.4900 0.4900 2,712 -0.03(-5.77%)
Sep 25, 2023 0.4950 0.5200 0.4950 0.5200 5,100 +0.03(+6.12%)
Sep 22, 2023 0.5000 0.5000 0.4900 0.4900 1,500 -0.02(-3.92%)
Sep 21, 2023 0.5100 0.5100 0.4650 0.5100 80,230 -0.03(-5.56%)
Sep 20, 2023 0.5400 0.5400 0.5400 0.5400 1,800 +0.01(+1.89%)
Sep 19, 2023 0.5300 0.5300 0.5300 0.5300 1,025 -0.02(-3.64%)
Sep 18, 2023 0.5300 0.5500 0.5300 0.5500 1,162 +0.02(+3.77%)
Sep 15, 2023 0.5200 0.5300 0.5200 0.5300 27,000 +0.03(+6.00%)
Sep 14, 2023 0.5800 0.6100 0.5000 0.5000 58,508 -0.05(-9.09%)
Sep 13, 2023 0.5400 0.5500 0.5400 0.5500 5,000 +0.01(+1.85%)
Sep 12, 2023 0.5300 0.5400 0.5000 0.5400 15,800 +0.01(+1.89%)
Sep 11, 2023 0.4750 0.5300 0.4750 0.5300 110,555 +0.06(+12.77%)
Sep 08, 2023 0.4700 0.4700 0.4700 0.4700 17,225 -0.01(-2.08%)
Sep 06, 2023 0.4800 0 +0.00(+0.00%)
Sep 05, 2023 0.4750 0.4800 0.4700 0.4800 10,751 +0.02(+4.35%)
Sep 01, 2023 0.4600 0 -0.02(-4.17%)
Aug 31, 2023 0.4700 0.5100 0.4700 0.4800 111,002 +0.01(+3.23%)
Aug 30, 2023 0.4650 0.4650 0.4650 0.4650 1,200 +0.01(+2.20%)
Aug 29, 2023 0.4650 0.4650 0.4550 0.4550 4,300 -0.01(-2.15%)
Aug 28, 2023 0.4600 0.4650 0.4600 0.4650 14,510 -0.00(-1.06%)
Aug 25, 2023 0.4800 0.4800 0.4700 0.4700 5,750 -0.01(-2.08%)
Aug 24, 2023 0.5000 0.5000 0.4800 0.4800 16,500 +0.00(+0.00%)
Aug 23, 2023 0.4900 0.4900 0.4800 0.4800 7,000 -0.02(-4.00%)
Aug 22, 2023 0.4600 0.5000 0.4600 0.5000 31,015 +0.04(+8.70%)
Aug 21, 2023 0.4800 0.4800 0.4600 0.4600 14,520 -0.04(-8.00%)
Aug 18, 2023 0.4900 0.5000 0.4900 0.5000 3,010 +0.00(+0.00%)
Aug 17, 2023 0.5100 0.5100 0.5000 0.5000 10,825 -0.02(-3.85%)
Aug 16, 2023 0.5200 0.5200 0.5200 0.5200 12,060 +0.00(+0.00%)
Aug 14, 2023 0.5200 300 +0.03(+6.12%)
Aug 11, 2023 0.4900 0.4900 0.4900 0.4900 1,000 +0.01(+2.08%)
Aug 10, 2023 0.4800 0.4800 0.4800 0.4800 500 -0.01(-2.04%)
Aug 09, 2023 0.4800 0.4900 0.4800 0.4900 3,000 +0.03(+7.69%)
Aug 08, 2023 0.4700 0.4700 0.4550 0.4550 3,521 -0.03(-7.14%)
Aug 04, 2023 0.4900 0 +0.01(+2.08%)
Aug 02, 2023 0.4800 0 +0.03(+6.67%)
Aug 01, 2023 0.4700 0.4700 0.4500 0.4500 7,710 -0.02(-4.26%)
Jul 31, 2023 0.5000 0.5000 0.4700 0.4700 5,501 -0.03(-6.00%)
Jul 28, 2023 0.5000 0.5100 0.5000 0.5000 3,000 -0.02(-3.85%)
Jul 27, 2023 0.5000 0.5200 0.5000 0.5200 23,000 +0.00(+0.00%)
Jul 26, 2023 0.5100 0.5200 0.5000 0.5200 8,250 +0.03(+6.12%)
Jul 25, 2023 0.4900 0.4900 0.4900 0.4900 3,500 +0.00(+0.00%)
Jul 24, 2023 0.4900 0.4900 0.4900 0.4900 1,010 -0.01(-2.00%)
Jul 21, 2023 0.4900 0.5000 0.4900 0.5000 11,565 +0.03(+5.26%)
Jul 20, 2023 0.4650 0.4750 0.4650 0.4750 8,001 +0.01(+3.26%)
Jul 19, 2023 0.4600 0.4600 0.4600 0.4600 3,935 +0.01(+2.22%)
Jul 18, 2023 0.4500 0.4500 0.4500 0.4500 9,000 -0.02(-3.23%)
Jul 14, 2023 0.4650 0 +0.01(+1.09%)
Jul 13, 2023 0.4500 0.4600 0.4500 0.4600 17,600 +0.01(+2.22%)
Jul 12, 2023 0.4500 0.4500 0.4500 0.4500 18,500 -0.02(-3.23%)
Jul 11, 2023 0.4600 0.4650 0.4600 0.4650 3,500 +0.02(+3.33%)
Jul 10, 2023 0.4500 0.4500 0.4500 0.4500 1,180 -0.02(-5.26%)
Jul 07, 2023 0.4500 0.4750 0.4400 0.4750 4,500 +0.02(+5.56%)
Jul 06, 2023 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jul 05, 2023 0.5000 0.5000 0.4400 0.4500 11,550 -0.07(-13.46%)
Jul 04, 2023 0.5500 0.5500 0.5200 0.5200 8,780 +0.00(+0.00%)
Jun 30, 2023 0.5200 0 -0.01(-1.89%)
Jun 29, 2023 0.5300 0.5300 0.5300 0.5300 1,000 +0.03(+6.00%)
Jun 28, 2023 0.5100 0.5100 0.5000 0.5000 4,000 -0.02(-3.85%)
Jun 27, 2023 0.5000 0.5300 0.5000 0.5200 19,410 +0.02(+4.00%)
Jun 23, 2023 0.5000 0 +0.03(+6.38%)
Jun 21, 2023 0.4700 0 +0.00(+0.00%)
Jun 20, 2023 0.4700 0.4750 0.4700 0.4700 27,700 +0.01(+2.17%)
Jun 19, 2023 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-2.13%)
Jun 16, 2023 0.4300 0.4700 0.4300 0.4700 42,000 +0.05(+11.90%)
Jun 13, 2023 0.4200 0 +0.00(+0.00%)
Jun 12, 2023 0.4450 0.4450 0.4000 0.4200 48,700 -0.04(-8.70%)
Jun 09, 2023 0.4600 0.4600 0.4600 0.4600 1,700 +0.00(+0.00%)
Jun 08, 2023 0.4700 0.4700 0.4600 0.4600 45,561 -0.01(-2.13%)
Jun 07, 2023 0.5000 0.5000 0.4600 0.4700 42,515 -0.06(-11.32%)
Jun 06, 2023 0.5300 0.5300 0.5300 0.5300 500 +0.03(+6.00%)
Jun 05, 2023 0.5000 0.5200 0.5000 0.5000 58,000 +0.00(+0.00%)
Jun 02, 2023 0.3900 0.5000 0.3900 0.5000 36,552 +0.12(+31.58%)
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.