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: DEFN )

0.1050 -0.0100 (-8.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 0.1150 0.1150 0.1050 0.1050 184,000 -0.01(-8.70%)
Oct 03, 2024 0.1200 0.1200 0.1150 0.1150 44,575 +0.00(+0.00%)
Oct 02, 2024 0.1150 0.1150 0.1100 0.1150 46,250 +0.01(+9.52%)
Oct 01, 2024 0.1100 0.1250 0.1050 0.1050 130,182 +0.00(+0.00%)
Sep 30, 2024 0.1000 0.1050 0.1000 0.1050 148,430 +0.00(+5.00%)
Sep 27, 2024 0.0900 0.1050 0.0900 0.1000 361,333 +0.01(+11.11%)
Sep 26, 2024 0.0900 0.0900 0.0800 0.0900 204,588 +0.01(+12.50%)
Sep 25, 2024 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Sep 23, 2024 0.0900 0 +0.00(+0.00%)
Sep 20, 2024 0.0900 0.0900 0.0900 0.0900 92,300 +0.00(+0.00%)
Sep 19, 2024 0.0950 0.0950 0.0900 0.0900 61,229 +0.00(+0.00%)
Sep 18, 2024 0.0950 0.0950 0.0900 0.0900 258,182 +0.00(+0.00%)
Sep 17, 2024 0.0850 0.0900 0.0800 0.0900 461,004 +0.01(+12.50%)
Sep 16, 2024 0.0800 0.0800 0.0800 0.0800 401,520 +0.01(+6.67%)
Sep 13, 2024 0.0800 0.0800 0.0750 0.0750 141,000 -0.01(-6.25%)
Sep 12, 2024 0.0800 0.0800 0.0700 0.0800 155,400 +0.00(+0.00%)
Sep 11, 2024 0.0900 0.0900 0.0800 0.0800 204,794 -0.01(-11.11%)
Sep 10, 2024 0.0900 0.0900 0.0850 0.0900 28,750 +0.00(+0.00%)
Sep 09, 2024 0.0950 0.0950 0.0850 0.0900 269,017 +0.00(+0.00%)
Sep 06, 2024 0.0850 0.0900 0.0800 0.0900 246,763 +0.00(+5.88%)
Sep 05, 2024 0.1000 0.1000 0.0850 0.0850 461,338 -0.01(-10.53%)
Sep 04, 2024 0.0950 0.0950 0.0950 0.0950 110,004 +0.00(+0.00%)
Sep 03, 2024 0.1000 0.1000 0.0900 0.0950 607,286 -0.01(-9.52%)
Aug 30, 2024 0.1050 0 +0.00(+5.00%)
Aug 29, 2024 0.1150 0.1150 0.0900 0.1000 1,016,886 -0.02(-16.67%)
Aug 28, 2024 0.1250 0.1250 0.1150 0.1200 216,450 -0.01(-7.69%)
Aug 27, 2024 0.1400 0.1400 0.1200 0.1300 635,962 -0.00(-2.26%)
Aug 26, 2024 0.1400 0.1400 0.1330 0.1330 137,085 -0.01(-8.28%)
Aug 23, 2024 0.1450 0.1450 0.1450 0.1450 74,500 -0.01(-3.33%)
Aug 22, 2024 0.1450 0.1500 0.1300 0.1500 553,200 +0.01(+3.45%)
Aug 21, 2024 0.1450 0.1500 0.1450 0.1450 193,500 +0.00(+3.57%)
Aug 20, 2024 0.1450 0.1450 0.1400 0.1400 49,000 +0.00(+0.00%)
Aug 19, 2024 0.1450 0.1450 0.1400 0.1400 8,223 -0.00(-3.45%)
Aug 16, 2024 0.1350 0.1450 0.1350 0.1450 82,310 +0.00(+3.57%)
Aug 15, 2024 0.1400 0.1400 0.1400 0.1400 28,100 +0.01(+3.70%)
Aug 14, 2024 0.1350 0.1400 0.1350 0.1350 118,710 +0.00(+0.00%)
Aug 13, 2024 0.1450 0.1450 0.1350 0.1350 281,700 -0.01(-3.57%)
Aug 12, 2024 0.1350 0.1400 0.1350 0.1400 52,181 +0.00(+0.00%)
Aug 09, 2024 0.1450 0.1450 0.1400 0.1400 390,980 -0.00(-3.45%)
Aug 08, 2024 0.1450 0.1500 0.1450 0.1450 41,710 -0.01(-6.45%)
Aug 07, 2024 0.1500 0.1550 0.1500 0.1550 101,102 +0.00(+0.00%)
Aug 06, 2024 0.1550 0.1600 0.1400 0.1550 258,973 +0.00(+0.00%)
Aug 02, 2024 0.1550 0 -0.01(-3.13%)
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.