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: ODV )

2.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 2.740 2.740 2.520 2.560 67,081 -0.13(-4.83%)
Nov 21, 2024 2.300 2.850 2.280 2.690 286,139 +0.65(+31.86%)
Nov 20, 2024 2.250 2.250 1.940 2.040 59,673 -0.07(-3.32%)
Nov 19, 2024 2.000 2.120 2.000 2.110 22,730 +0.12(+6.03%)
Nov 18, 2024 1.990 2.030 1.890 1.990 142,027 +0.09(+4.74%)
Nov 15, 2024 2.050 2.090 1.900 1.900 87,758 -0.11(-5.47%)
Nov 14, 2024 2.190 2.190 2.010 2.010 95,012 -0.11(-5.19%)
Nov 13, 2024 2.180 2.220 2.120 2.120 91,882 -0.09(-4.07%)
Nov 12, 2024 2.240 2.260 2.190 2.210 57,178 -0.03(-1.34%)
Nov 11, 2024 2.360 2.360 2.150 2.240 68,382 -0.18(-7.44%)
Nov 08, 2024 2.500 2.510 2.320 2.420 109,660 -0.10(-3.97%)
Nov 07, 2024 2.490 2.530 2.470 2.520 18,656 +0.02(+0.80%)
Nov 06, 2024 2.520 2.520 2.420 2.500 36,117 +0.02(+0.81%)
Nov 05, 2024 2.500 2.530 2.450 2.480 24,004 +0.00(+0.00%)
Nov 04, 2024 2.600 2.600 2.450 2.480 28,356 -0.07(-2.75%)
Nov 01, 2024 2.590 2.590 2.480 2.550 19,004 +0.00(+0.00%)
Oct 31, 2024 2.560 2.600 2.400 2.550 78,679 +0.02(+0.79%)
Oct 30, 2024 2.590 2.630 2.520 2.530 24,772 -0.05(-1.94%)
Oct 29, 2024 2.650 2.670 2.580 2.580 47,414 -0.08(-3.01%)
Oct 28, 2024 2.740 2.780 2.620 2.660 20,645 -0.07(-2.56%)
Oct 25, 2024 2.860 2.860 2.700 2.730 80,717 -0.02(-0.73%)
Oct 24, 2024 2.800 2.930 2.560 2.750 418,126 -0.77(-21.88%)
Oct 23, 2024 3.610 3.610 3.330 3.520 41,460 -0.09(-2.49%)
Oct 22, 2024 3.750 3.780 3.580 3.610 33,000 -0.08(-2.17%)
Oct 21, 2024 3.130 3.700 3.130 3.690 70,492 +0.57(+18.27%)
Oct 18, 2024 2.950 3.280 2.950 3.120 98,387 +0.18(+6.12%)
Oct 17, 2024 3.000 3.000 2.900 2.940 6,100 -0.02(-0.68%)
Oct 16, 2024 3.000 3.020 2.940 2.960 21,866 +0.06(+2.07%)
Oct 15, 2024 2.850 2.950 2.850 2.900 5,783 +0.04(+1.40%)
Oct 11, 2024 2.860 0 +0.03(+1.06%)
Oct 10, 2024 2.980 2.980 2.820 2.830 21,848 +0.00(+0.00%)
Oct 09, 2024 3.000 3.000 2.810 2.830 12,267 -0.05(-1.74%)
Oct 08, 2024 2.930 2.930 2.800 2.880 12,520 +0.03(+1.05%)
Oct 07, 2024 2.990 3.010 2.820 2.850 16,192 +0.01(+0.35%)
Oct 04, 2024 2.930 3.020 2.840 2.840 31,901 -0.16(-5.33%)
Oct 03, 2024 2.950 3.030 2.950 3.000 260,150 +0.09(+3.09%)
Oct 02, 2024 2.990 2.990 2.850 2.910 28,255 +0.00(+0.00%)
Oct 01, 2024 3.000 3.000 2.880 2.910 14,600 +0.02(+0.69%)
Sep 30, 2024 3.140 3.140 2.890 2.890 8,167 -0.23(-7.37%)
Sep 27, 2024 3.130 3.210 3.030 3.120 4,948 -0.09(-2.80%)
Sep 26, 2024 3.060 3.280 3.060 3.210 85,423 +0.16(+5.25%)
Sep 25, 2024 3.040 3.090 2.980 3.050 43,219 +0.00(+0.00%)
Sep 24, 2024 2.950 3.050 2.910 3.050 61,089 +0.12(+4.10%)
Sep 23, 2024 2.960 2.970 2.870 2.930 37,632 -0.02(-0.68%)
Sep 20, 2024 2.850 2.960 2.840 2.950 80,870 +0.14(+4.98%)
Sep 19, 2024 2.800 2.870 2.720 2.810 19,000 +0.08(+2.93%)
Sep 18, 2024 2.900 2.900 2.730 2.730 15,696 -0.10(-3.53%)
Sep 17, 2024 2.900 2.900 2.820 2.830 22,860 -0.04(-1.39%)
Sep 16, 2024 2.950 2.950 2.830 2.870 29,600 +0.02(+0.70%)
Sep 13, 2024 2.930 2.930 2.760 2.850 49,519 -0.04(-1.38%)
Sep 12, 2024 2.670 2.910 2.670 2.890 64,333 +0.20(+7.43%)
Sep 11, 2024 2.710 2.750 2.690 2.690 11,300 -0.10(-3.58%)
Sep 10, 2024 2.700 2.790 2.650 2.790 42,622 +0.06(+2.20%)
Sep 09, 2024 2.890 2.890 2.650 2.730 29,921 -0.05(-1.80%)
Sep 06, 2024 2.950 2.950 2.720 2.780 68,820 -0.13(-4.47%)
Sep 05, 2024 2.800 3.150 2.780 2.910 145,439 +0.22(+8.18%)
Sep 04, 2024 2.700 2.730 2.690 2.690 9,488 +0.00(+0.00%)
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.