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: QUIS )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 6, 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 31, 2023 0.4400 0.4400 0.4250 0.4250 3,855 +0.00(+0.00%)
May 30, 2023 0.4450 0.4500 0.4250 0.4250 49,232 -0.03(-5.56%)
May 29, 2023 0.4500 0.4500 0.4500 0.4500 23,770 -0.01(-1.10%)
May 26, 2023 0.4550 0.4550 0.4500 0.4550 15,380 -0.01(-1.09%)
May 25, 2023 0.4550 0.4600 0.4500 0.4600 77,939 +0.00(+0.00%)
May 24, 2023 0.4650 0.4650 0.4500 0.4600 30,501 +0.00(+0.00%)
May 23, 2023 0.4800 0.4800 0.4500 0.4600 51,426 -0.03(-6.12%)
May 19, 2023 0.4900 0 +0.00(+0.00%)
May 18, 2023 0.4700 0.5000 0.4700 0.4900 34,220 +0.02(+5.38%)
May 17, 2023 0.4500 0.4800 0.4500 0.4650 77,700 +0.03(+5.68%)
May 16, 2023 0.4300 0.4400 0.4300 0.4400 57,000 +0.02(+4.76%)
May 15, 2023 0.4300 0.4350 0.4200 0.4200 192,882 -0.02(-3.45%)
May 12, 2023 0.4400 0.4550 0.4350 0.4350 30,641 -0.02(-3.33%)
May 11, 2023 0.4300 0.4550 0.4300 0.4500 44,165 +0.02(+4.65%)
May 10, 2023 0.4300 0.4400 0.4300 0.4300 36,754 +0.01(+2.38%)
May 09, 2023 0.4300 0.4300 0.4200 0.4200 39,200 -0.02(-4.55%)
May 08, 2023 0.4350 0.4500 0.4350 0.4400 62,430 +0.01(+2.33%)
May 05, 2023 0.4250 0.4300 0.4250 0.4300 7,000 +0.01(+1.18%)
May 04, 2023 0.4350 0.4350 0.4250 0.4250 34,050 +0.00(+0.00%)
May 03, 2023 0.4250 0.4300 0.4200 0.4250 24,760 -0.01(-1.16%)
May 02, 2023 0.4550 0.4550 0.4200 0.4300 142,024 -0.01(-2.27%)
May 01, 2023 0.4300 0.4450 0.4300 0.4400 16,590 +0.02(+3.53%)
Apr 28, 2023 0.4400 0.4450 0.4200 0.4250 88,270 -0.01(-2.30%)
Apr 27, 2023 0.4600 0.4600 0.4350 0.4350 85,196 -0.03(-5.43%)
Apr 26, 2023 0.4850 0.4850 0.4600 0.4600 61,695 -0.03(-7.07%)
Apr 25, 2023 0.4350 0.5000 0.4300 0.4950 824,678 +0.06(+13.79%)
Apr 24, 2023 0.4600 0.4600 0.4350 0.4350 318,986 -0.03(-7.45%)
Apr 21, 2023 0.4650 0.4700 0.4550 0.4700 135,300 +0.00(+1.08%)
Apr 20, 2023 0.4750 0.4750 0.4550 0.4650 392,111 -0.02(-4.12%)
Apr 19, 2023 0.4850 0.4850 0.4600 0.4850 273,533 +0.01(+1.04%)
Apr 18, 2023 0.4900 0.4900 0.4700 0.4800 152,454 -0.01(-2.04%)
Apr 17, 2023 0.5000 0.5000 0.4900 0.4900 38,410 +0.00(+0.00%)
Apr 14, 2023 0.5300 0.5300 0.4850 0.4900 169,238 -0.01(-1.01%)
Apr 13, 2023 0.5300 0.5300 0.4750 0.4950 1,531,072 -0.04(-6.60%)
Apr 12, 2023 0.5400 0.5400 0.5300 0.5300 191,286 +0.00(+0.00%)
Apr 11, 2023 0.5400 0.5400 0.5200 0.5300 220,565 +0.00(+0.00%)
Apr 10, 2023 0.5500 0.5500 0.5300 0.5300 109,124 -0.02(-3.64%)
Apr 06, 2023 0.5500 0 +0.00(+0.00%)
Apr 05, 2023 0.5600 0.5600 0.5400 0.5500 254,353 +0.00(+0.00%)
Apr 04, 2023 0.5800 0.5900 0.5500 0.5500 319,710 -0.01(-1.79%)
Apr 03, 2023 0.5800 0.5800 0.5500 0.5600 166,858 +0.01(+1.82%)
Mar 31, 2023 0.5600 0.5600 0.5400 0.5500 78,500 +0.00(+0.00%)
Mar 30, 2023 0.5600 0.5600 0.5500 0.5500 58,300 -0.01(-1.79%)
Mar 29, 2023 0.5600 0.5800 0.5600 0.5600 30,128 +0.00(+0.00%)
Mar 28, 2023 0.5500 0.5700 0.5500 0.5600 5,900 -0.01(-1.75%)
Mar 27, 2023 0.5700 0.5700 0.5500 0.5700 50,760 +0.00(+0.00%)
Mar 24, 2023 0.5500 0.5800 0.5500 0.5700 39,400 +0.01(+1.79%)
Mar 23, 2023 0.5500 0.5600 0.5400 0.5600 17,707 -0.01(-1.75%)
Mar 22, 2023 0.5400 0.5800 0.5300 0.5700 87,898 +0.04(+7.55%)
Mar 21, 2023 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-1.85%)
Mar 20, 2023 0.5300 0.5400 0.5200 0.5400 63,018 +0.00(+0.00%)
Mar 17, 2023 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Mar 16, 2023 0.5300 0.5500 0.5300 0.5400 15,443 +0.01(+1.89%)
Mar 15, 2023 0.5200 0.5400 0.5200 0.5300 83,100 +0.01(+1.92%)
Mar 14, 2023 0.5400 0.5400 0.5200 0.5200 121,520 +0.00(+0.00%)
Mar 13, 2023 0.5500 0.5500 0.5200 0.5200 128,094 -0.03(-5.45%)
Mar 10, 2023 0.5500 0.5600 0.5500 0.5500 98,815 +0.00(+0.00%)
Mar 09, 2023 0.5500 0.5600 0.5500 0.5500 72,100 +0.01(+1.85%)
Mar 08, 2023 0.5500 0.5500 0.5400 0.5400 79,593 -0.01(-1.82%)
Mar 07, 2023 0.5500 0.5500 0.5500 0.5500 61,420 +0.01(+1.85%)
Mar 06, 2023 0.5800 0.5800 0.5400 0.5400 164,151 -0.02(-3.57%)
Mar 03, 2023 0.5500 0.5600 0.5500 0.5600 13,526 +0.01(+1.82%)
Mar 02, 2023 0.5700 0.5700 0.5500 0.5500 104,910 -0.01(-1.79%)
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.