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

(NY: SVV )

10.34 +0.15 (+1.47%)
Streaming Delayed Price Updated: 12:08 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 10.17 10.55 10.01 10.19 992,279 +0.10(+0.99%)
Jul 30, 2024 9.890 10.26 9.830 10.09 773,031 +0.15(+1.51%)
Jul 29, 2024 9.710 10.04 9.600 9.940 939,797 +0.25(+2.58%)
Jul 26, 2024 10.30 10.30 9.540 9.690 1,102,069 -0.43(-4.25%)
Jul 25, 2024 9.560 10.16 9.400 10.12 1,999,441 +0.55(+5.75%)
Jul 24, 2024 9.510 9.890 9.240 9.570 1,237,165 -0.10(-1.03%)
Jul 23, 2024 9.900 10.05 9.640 9.670 826,223 -0.29(-2.91%)
Jul 22, 2024 11.08 11.48 9.751 9.960 1,609,156 -1.70(-14.58%)
Jul 19, 2024 11.56 11.93 11.22 11.66 746,326 +0.07(+0.60%)
Jul 18, 2024 12.39 12.48 11.47 11.59 563,871 -0.92(-7.35%)
Jul 17, 2024 11.97 12.57 11.97 12.51 545,073 +0.38(+3.13%)
Jul 16, 2024 12.00 12.27 11.97 12.13 547,575 +0.24(+2.02%)
Jul 15, 2024 11.98 12.43 11.75 11.89 656,817 -0.17(-1.41%)
Jul 12, 2024 12.15 12.22 11.81 12.06 652,043 +0.07(+0.58%)
Jul 11, 2024 11.70 12.04 11.50 11.99 855,187 +0.59(+5.18%)
Jul 10, 2024 12.00 12.01 11.38 11.40 647,101 -0.47(-3.96%)
Jul 09, 2024 12.65 12.71 11.81 11.87 1,246,963 -0.91(-7.12%)
Jul 08, 2024 12.36 12.83 12.21 12.78 625,264 +0.55(+4.50%)
Jul 05, 2024 12.22 12.38 12.03 12.23 804,615 -0.01(-0.08%)
Jul 03, 2024 12.45 12.50 12.06 12.24 299,509 -0.08(-0.65%)
Jul 02, 2024 12.17 12.36 12.11 12.32 400,856 +0.23(+1.90%)
Jul 01, 2024 12.25 12.63 11.99 12.09 611,448 -0.15(-1.23%)
Jun 28, 2024 11.73 12.24 11.63 12.24 1,626,027 +0.66(+5.70%)
Jun 27, 2024 11.34 11.78 11.30 11.58 823,768 +0.16(+1.40%)
Jun 26, 2024 10.75 11.44 10.72 11.42 1,381,154 +0.65(+6.04%)
Jun 25, 2024 11.35 11.35 10.77 10.77 896,986 -0.56(-4.94%)
Jun 24, 2024 11.95 11.96 11.32 11.33 751,509 -0.61(-5.11%)
Jun 21, 2024 12.08 12.22 11.94 11.94 1,193,547 -0.18(-1.49%)
Jun 20, 2024 12.11 12.33 12.00 12.12 432,891 +0.02(+0.17%)
Jun 18, 2024 12.13 12.28 12.01 12.10 1,110,814 -0.13(-1.06%)
Jun 17, 2024 12.23 12.36 12.08 12.23 695,387 -0.06(-0.49%)
Jun 14, 2024 12.60 12.79 12.25 12.29 765,677 -0.60(-4.65%)
Jun 13, 2024 13.17 13.17 12.71 12.89 665,619 -0.28(-2.13%)
Jun 12, 2024 13.39 13.62 13.13 13.17 509,787 +0.15(+1.15%)
Jun 11, 2024 12.98 13.07 12.72 13.02 562,506 -0.11(-0.84%)
Jun 10, 2024 12.97 13.24 12.97 13.13 376,828 -0.01(-0.08%)
Jun 07, 2024 13.20 13.41 13.07 13.14 290,263 -0.24(-1.79%)
Jun 06, 2024 13.68 13.83 13.24 13.38 366,014 -0.40(-2.90%)
Jun 05, 2024 13.69 13.95 13.46 13.78 471,985 +0.16(+1.17%)
Jun 04, 2024 13.81 14.02 13.43 13.62 601,956 -0.51(-3.61%)
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.