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

(OP: TSNDF )

0.7688 +0.0008 (+0.10%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7627 0.7950 0.7501 0.7688 153,619 +0.00(+0.10%)
Nov 21, 2024 0.8200 0.8200 0.7000 0.7680 207,936 -0.00(-0.26%)
Nov 20, 2024 0.8251 0.8600 0.7500 0.7700 282,755 -0.06(-7.23%)
Nov 19, 2024 0.8900 0.9013 0.8277 0.8300 134,937 -0.09(-9.49%)
Nov 18, 2024 0.8370 0.9299 0.8170 0.9170 167,852 +0.02(+2.53%)
Nov 15, 2024 0.8000 0.9200 0.8000 0.8944 353,126 +0.04(+4.58%)
Nov 14, 2024 0.9330 0.9330 0.7710 0.8552 461,656 -0.02(-1.99%)
Nov 13, 2024 0.7294 0.8800 0.6950 0.8726 331,447 +0.12(+16.02%)
Nov 12, 2024 0.6600 0.8600 0.6600 0.7521 776,693 +0.08(+12.25%)
Nov 11, 2024 0.8971 0.9067 0.6700 0.6700 865,629 -0.25(-27.17%)
Nov 08, 2024 0.8909 0.9200 0.8050 0.9200 145,304 +0.01(+1.39%)
Nov 07, 2024 0.7900 0.9190 0.7831 0.9074 429,755 +0.12(+14.86%)
Nov 06, 2024 0.8400 0.9554 0.7360 0.7900 1,830,598 -0.21(-21.00%)
Nov 05, 2024 1.059 1.069 1.000 1.000 147,623 -0.06(-5.35%)
Nov 04, 2024 1.060 1.090 1.010 1.056 219,076 +0.00(+0.05%)
Nov 01, 2024 1.050 1.070 0.9985 1.056 545,478 +0.06(+5.60%)
Oct 31, 2024 1.010 1.065 0.9800 1.000 224,786 -0.04(-3.85%)
Oct 30, 2024 1.115 1.140 0.9824 1.040 347,178 -0.05(-4.59%)
Oct 29, 2024 1.110 1.140 1.090 1.090 228,007 -0.03(-2.68%)
Oct 28, 2024 1.140 1.160 1.110 1.120 153,277 -0.03(-2.60%)
Oct 25, 2024 1.140 1.177 1.130 1.150 175,537 +0.02(+1.76%)
Oct 24, 2024 1.210 1.210 1.120 1.130 262,245 -0.09(-7.38%)
Oct 23, 2024 1.230 1.250 1.200 1.220 447,236 -0.05(-3.94%)
Oct 22, 2024 1.250 1.300 1.200 1.270 771,690 +0.05(+4.11%)
Oct 21, 2024 1.232 1.280 1.207 1.220 110,011 -0.04(-3.18%)
Oct 18, 2024 1.230 1.260 1.204 1.260 123,901 +0.03(+2.44%)
Oct 17, 2024 1.160 1.240 1.160 1.230 162,615 +0.04(+3.36%)
Oct 16, 2024 1.160 1.220 1.160 1.190 82,729 +0.03(+2.59%)
Oct 15, 2024 1.170 1.190 1.160 1.160 166,318 -0.02(-1.69%)
Oct 14, 2024 1.140 1.190 1.140 1.180 161,902 +0.03(+2.61%)
Oct 11, 2024 1.190 1.190 1.120 1.150 271,600 -0.02(-1.71%)
Oct 10, 2024 1.200 1.210 1.160 1.170 118,610 -0.03(-2.50%)
Oct 09, 2024 1.235 1.250 1.190 1.200 139,950 -0.05(-4.00%)
Oct 08, 2024 1.230 1.270 1.220 1.250 105,859 +0.01(+0.81%)
Oct 07, 2024 1.220 1.300 1.220 1.240 96,652 -0.03(-2.36%)
Oct 04, 2024 1.260 1.320 1.260 1.270 82,541 +0.00(+0.00%)
Oct 03, 2024 1.290 1.300 1.255 1.270 21,295 +0.00(+0.00%)
Oct 02, 2024 1.245 1.280 1.230 1.270 112,733 +0.02(+1.60%)
Oct 01, 2024 1.265 1.330 1.235 1.250 110,054 -0.04(-3.10%)
Sep 30, 2024 1.331 1.370 1.270 1.290 108,657 -0.04(-3.01%)
Sep 27, 2024 1.310 1.370 1.300 1.330 74,300 +0.01(+0.76%)
Sep 26, 2024 1.260 1.360 1.260 1.320 188,917 +0.01(+0.43%)
Sep 25, 2024 1.303 1.340 1.260 1.314 188,385 +0.00(+0.33%)
Sep 24, 2024 1.240 1.370 1.220 1.310 446,583 +0.07(+5.65%)
Sep 23, 2024 1.135 1.240 1.130 1.240 257,442 +0.12(+10.71%)
Sep 20, 2024 1.130 1.156 1.120 1.120 121,388 -0.02(-2.18%)
Sep 19, 2024 1.160 1.190 1.140 1.145 101,135 +0.01(+0.44%)
Sep 18, 2024 1.160 1.210 1.130 1.140 130,824 -0.01(-0.87%)
Sep 17, 2024 1.180 1.190 1.140 1.150 151,790 -0.02(-1.71%)
Sep 16, 2024 1.160 1.210 1.150 1.170 131,787 +0.01(+1.30%)
Sep 13, 2024 1.150 1.190 1.145 1.155 148,388 -0.01(-1.28%)
Sep 12, 2024 1.228 1.228 1.160 1.170 207,655 -0.05(-4.22%)
Sep 11, 2024 1.245 1.250 1.170 1.222 218,862 -0.02(-1.49%)
Sep 10, 2024 1.270 1.330 1.220 1.240 141,671 -0.07(-5.34%)
Sep 09, 2024 1.170 1.330 1.160 1.310 372,983 +0.17(+14.91%)
Sep 06, 2024 1.160 1.170 1.120 1.140 150,193 -0.01(-0.87%)
Sep 05, 2024 1.160 1.200 1.150 1.150 150,046 -0.01(-0.86%)
Sep 04, 2024 1.180 1.210 1.130 1.160 236,435 -0.02(-1.69%)
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.