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: LIS )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 21, 2024 0.1050 0.1050 0.0950 0.1000 240,160 -0.01(-9.09%)
Nov 20, 2024 0.1000 0.1100 0.1000 0.1100 48,325 +0.01(+4.76%)
Nov 19, 2024 0.1000 0.1150 0.1000 0.1050 211,110 +0.00(+0.00%)
Nov 18, 2024 0.1050 0.1050 0.1000 0.1050 54,428 +0.00(+5.00%)
Nov 15, 2024 0.1200 0.1300 0.1000 0.1000 367,100 -0.02(-16.67%)
Nov 14, 2024 0.1300 0.1300 0.1200 0.1200 11,261 +0.00(+0.00%)
Nov 13, 2024 0.1050 0.1200 0.1050 0.1200 86,734 +0.01(+14.29%)
Nov 12, 2024 0.1200 0.1200 0.1050 0.1050 57,625 -0.01(-4.55%)
Nov 11, 2024 0.1150 0.1150 0.1050 0.1100 125,159 -0.01(-8.33%)
Nov 08, 2024 0.1250 0.1250 0.1100 0.1200 243,858 -0.01(-7.69%)
Nov 07, 2024 0.1450 0.1450 0.1200 0.1300 221,304 -0.01(-7.14%)
Nov 06, 2024 0.1500 0.1500 0.1400 0.1400 218,776 -0.01(-9.68%)
Nov 05, 2024 0.1700 0.1700 0.1550 0.1550 115,342 -0.01(-3.13%)
Nov 04, 2024 0.1700 0.1700 0.1600 0.1600 2,658 +0.00(+0.00%)
Nov 01, 2024 0.1700 0.1700 0.1550 0.1600 68,001 -0.01(-5.88%)
Oct 31, 2024 0.1700 0.1700 0.1700 0.1700 2,075 +0.01(+3.03%)
Oct 30, 2024 0.1650 0.1650 0.1650 0.1650 13,500 -0.01(-2.94%)
Oct 29, 2024 0.1800 0.1800 0.1650 0.1700 53,327 +0.00(+0.00%)
Oct 28, 2024 0.1750 0.1750 0.1700 0.1700 5,500 -0.00(-2.86%)
Oct 25, 2024 0.1650 0.1750 0.1650 0.1750 66,793 +0.01(+6.06%)
Oct 24, 2024 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Oct 23, 2024 0.1750 0.1750 0.1650 0.1650 22,000 -0.01(-5.71%)
Oct 22, 2024 0.1750 0.1750 0.1700 0.1750 213,166 +0.00(+2.94%)
Oct 21, 2024 0.1700 0.1700 0.1650 0.1700 29,791 +0.01(+3.03%)
Oct 18, 2024 0.1700 0.1700 0.1650 0.1650 7,500 -0.01(-2.94%)
Oct 17, 2024 0.1700 0.1700 0.1600 0.1700 309,932 +0.00(+0.00%)
Oct 16, 2024 0.1750 0.1750 0.1650 0.1700 471,750 -0.01(-5.56%)
Oct 15, 2024 0.1900 0.1900 0.1800 0.1800 262,954 -0.01(-5.26%)
Oct 11, 2024 0.1900 0 +0.01(+5.56%)
Oct 10, 2024 0.1900 0.1900 0.1800 0.1800 63,511 -0.01(-2.70%)
Oct 09, 2024 0.1850 0.1850 0.1850 0.1850 700 +0.01(+5.71%)
Oct 08, 2024 0.1950 0.1950 0.1750 0.1750 111,506 -0.03(-14.63%)
Oct 07, 2024 0.1850 0.2050 0.1800 0.2050 103,398 +0.02(+10.81%)
Oct 04, 2024 0.1900 0.1900 0.1850 0.1850 15,000 -0.01(-2.63%)
Oct 03, 2024 0.1900 0.1900 0.1900 0.1900 5,101 -0.01(-2.56%)
Oct 02, 2024 0.1950 0.1950 0.1950 0.1950 18,275 +0.00(+0.00%)
Sep 30, 2024 0.1950 225 +0.00(+0.00%)
Sep 26, 2024 0.1950 335 +0.01(+2.63%)
Sep 25, 2024 0.1900 0.1900 0.1900 0.1900 5,950 +0.00(+0.00%)
Sep 24, 2024 0.2100 0.2100 0.1900 0.1900 64,505 -0.01(-5.00%)
Sep 23, 2024 0.2000 0.2000 0.2000 0.2000 25,462 +0.00(+0.00%)
Sep 20, 2024 0.1950 0.2000 0.1950 0.2000 10,535 +0.02(+8.11%)
Sep 19, 2024 0.1800 0.1850 0.1800 0.1850 89,846 +0.01(+5.71%)
Sep 18, 2024 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Sep 17, 2024 0.1900 0.1900 0.1800 0.1800 64,788 +0.01(+5.88%)
Sep 16, 2024 0.1700 0.1700 0.1700 0.1700 4,311 -0.00(-2.86%)
Sep 13, 2024 0.1800 0.1800 0.1750 0.1750 28,000 -0.01(-5.41%)
Sep 12, 2024 0.1850 0.1850 0.1850 0.1850 575 +0.01(+2.78%)
Sep 11, 2024 0.1700 0.1800 0.1700 0.1800 21,030 +0.01(+5.88%)
Sep 10, 2024 0.1700 0.1700 0.1700 0.1700 16,500 -0.01(-5.56%)
Sep 09, 2024 0.1800 0.1850 0.1800 0.1800 63,169 -0.01(-2.70%)
Sep 06, 2024 0.1800 0.1850 0.1800 0.1850 19,055 +0.01(+5.71%)
Sep 05, 2024 0.1700 0.1800 0.1700 0.1750 18,255 +0.00(+0.00%)
Sep 04, 2024 0.1700 0.1750 0.1700 0.1750 4,500 -0.02(-7.89%)
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.