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 31, 2021 2.540 2.540 2.400 2.530 45,183 +0.03(+1.20%)
May 28, 2021 2.570 2.600 2.500 2.500 16,678 -0.02(-0.79%)
May 27, 2021 2.590 2.600 2.510 2.520 4,480 -0.08(-3.08%)
May 26, 2021 2.600 2.600 2.580 2.600 28,255 +0.05(+1.96%)
May 25, 2021 2.630 2.780 2.540 2.550 42,947 -0.08(-3.04%)
May 21, 2021 2.630 2.630 2.630 0 +0.08(+3.14%)
May 20, 2021 2.690 2.690 2.450 2.550 59,413 -0.10(-3.77%)
May 19, 2021 2.760 2.790 2.650 2.650 17,458 -0.14(-5.02%)
May 18, 2021 2.700 2.800 2.650 2.790 17,166 +0.09(+3.33%)
May 17, 2021 2.750 2.750 2.650 2.700 18,787 -0.05(-1.82%)
May 14, 2021 2.700 2.790 2.650 2.750 32,138 +0.00(+0.00%)
May 13, 2021 2.750 2.800 2.750 2.750 18,610 +0.04(+1.48%)
May 12, 2021 2.780 2.780 2.700 2.710 10,869 -0.07(-2.52%)
May 11, 2021 2.740 2.830 2.650 2.780 42,151 -0.07(-2.46%)
May 10, 2021 3.100 3.100 2.800 2.850 35,214 -0.13(-4.36%)
May 07, 2021 2.990 3.010 2.980 2.980 9,320 +0.00(+0.00%)
May 06, 2021 3.000 3.010 2.950 2.980 33,401 -0.06(-1.97%)
May 05, 2021 2.940 3.040 2.940 3.040 6,555 +0.08(+2.70%)
May 04, 2021 3.010 3.010 2.960 2.960 34,660 -0.04(-1.33%)
May 03, 2021 3.050 3.050 3.000 3.000 26,428 +0.00(+0.00%)
Apr 30, 2021 3.050 3.050 3.000 3.000 26,863 -0.05(-1.64%)
Apr 29, 2021 3.120 3.120 3.000 3.050 34,035 -0.07(-2.24%)
Apr 28, 2021 3.010 3.150 2.940 3.120 52,220 +0.12(+4.00%)
Apr 27, 2021 3.010 3.100 3.000 3.000 17,027 +0.00(+0.00%)
Apr 26, 2021 3.050 3.050 3.000 3.000 33,933 -0.05(-1.64%)
Apr 23, 2021 3.050 3.060 3.010 3.050 9,376 +0.05(+1.67%)
Apr 22, 2021 3.080 3.080 2.950 3.000 27,425 -0.10(-3.23%)
Apr 21, 2021 2.970 3.150 2.970 3.100 32,715 +0.14(+4.73%)
Apr 20, 2021 3.090 3.090 2.950 2.960 41,223 -0.13(-4.21%)
Apr 19, 2021 3.150 3.150 3.030 3.090 48,435 -0.06(-1.90%)
Apr 16, 2021 3.200 3.200 3.150 3.150 14,427 -0.03(-0.94%)
Apr 15, 2021 3.240 3.240 3.150 3.180 27,107 +0.01(+0.32%)
Apr 14, 2021 3.390 3.390 3.170 3.170 33,170 -0.22(-6.49%)
Apr 13, 2021 3.310 3.400 3.310 3.390 23,763 +0.09(+2.73%)
Apr 12, 2021 3.450 3.470 3.300 3.300 57,857 -0.15(-4.35%)
Apr 09, 2021 3.400 3.480 3.350 3.450 61,322 +0.02(+0.58%)
Apr 08, 2021 3.130 3.600 3.130 3.430 92,159 +0.35(+11.36%)
Apr 07, 2021 3.130 3.140 3.020 3.080 25,938 -0.02(-0.65%)
Apr 06, 2021 3.060 3.150 2.970 3.100 89,130 +0.07(+2.31%)
Apr 05, 2021 3.230 3.300 3.020 3.030 59,815 -0.16(-5.02%)
Apr 01, 2021 3.190 3.190 3.190 0 -0.01(-0.31%)
Mar 31, 2021 3.300 3.390 3.160 3.200 67,389 -0.04(-1.23%)
Mar 30, 2021 3.400 3.400 3.220 3.240 78,905 -0.16(-4.71%)
Mar 29, 2021 3.550 3.550 3.390 3.400 52,810 -0.05(-1.45%)
Mar 26, 2021 3.500 3.500 3.410 3.450 25,130 +0.02(+0.58%)
Mar 25, 2021 3.550 3.550 3.250 3.430 61,225 -0.10(-2.83%)
Mar 24, 2021 3.550 3.700 3.420 3.530 86,188 -0.10(-2.75%)
Mar 23, 2021 3.740 3.800 3.550 3.630 80,651 -0.08(-2.16%)
Mar 22, 2021 3.690 3.850 3.630 3.710 155,657 +0.12(+3.34%)
Mar 19, 2021 3.610 3.610 3.460 3.590 76,351 +0.09(+2.57%)
Mar 18, 2021 3.380 3.600 3.380 3.500 75,235 +0.14(+4.17%)
Mar 17, 2021 3.450 3.450 3.270 3.360 69,723 -0.15(-4.27%)
Mar 16, 2021 3.580 3.590 3.450 3.510 95,879 +0.01(+0.29%)
Mar 15, 2021 3.360 3.850 3.270 3.500 285,655 +0.27(+8.36%)
Mar 12, 2021 3.130 3.230 3.100 3.230 19,925 +0.09(+2.87%)
Mar 11, 2021 3.020 3.190 2.890 3.140 269,979 +0.16(+5.37%)
Mar 10, 2021 3.050 3.100 2.900 2.980 272,015 +0.00(+0.00%)
Mar 09, 2021 3.080 3.110 2.930 2.980 476,308 +0.00(+0.00%)
Mar 08, 2021 3.090 3.250 2.960 2.980 930,820 -0.03(-1.00%)
Mar 05, 2021 3.240 3.250 2.980 3.010 287,067 -0.06(-1.95%)
Mar 04, 2021 3.200 3.300 3.070 3.070 319,988 -0.03(-0.97%)
Mar 03, 2021 3.330 3.330 3.050 3.100 91,450 -0.25(-7.46%)
Mar 02, 2021 3.290 3.450 3.290 3.350 54,445 +0.03(+0.90%)
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.