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: GSHR )

0.2550 -0.0050 (-1.92%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 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 28, 2024 0.2550 0.2600 0.2500 0.2550 152,773 -0.01(-1.92%)
Nov 27, 2024 0.2550 0.2600 0.2500 0.2600 209,400 +0.02(+6.12%)
Nov 26, 2024 0.2450 0.2550 0.2450 0.2450 336,689 -0.01(-2.00%)
Nov 25, 2024 0.2550 0.2650 0.2450 0.2500 556,652 -0.01(-3.85%)
Nov 22, 2024 0.2750 0.2750 0.2600 0.2600 356,719 -0.01(-3.70%)
Nov 21, 2024 0.2800 0.2800 0.2650 0.2700 168,687 +0.00(+0.00%)
Nov 20, 2024 0.2800 0.2800 0.2700 0.2700 167,946 -0.01(-3.57%)
Nov 19, 2024 0.2850 0.2850 0.2800 0.2800 162,451 +0.01(+3.70%)
Nov 18, 2024 0.2600 0.2830 0.2550 0.2700 874,067 +0.02(+8.00%)
Nov 15, 2024 0.2500 0.2500 0.2450 0.2500 213,589 +0.00(+0.00%)
Nov 14, 2024 0.2400 0.2600 0.2300 0.2500 1,045,532 +0.00(+0.00%)
Nov 13, 2024 0.2650 0.2780 0.2450 0.2500 1,907,316 -0.01(-3.85%)
Nov 12, 2024 0.2650 0.2700 0.2500 0.2600 1,512,950 -0.02(-5.45%)
Nov 11, 2024 0.2700 0.2750 0.2650 0.2750 1,002,590 -0.02(-6.78%)
Nov 08, 2024 0.3200 0.3200 0.2900 0.2950 736,440 -0.02(-6.35%)
Nov 07, 2024 0.3150 0.3300 0.3100 0.3150 416,950 +0.00(+0.00%)
Nov 06, 2024 0.3350 0.3350 0.3050 0.3150 641,112 -0.03(-7.35%)
Nov 05, 2024 0.3400 0.3400 0.3350 0.3400 291,186 +0.00(+0.00%)
Nov 04, 2024 0.3500 0.3550 0.3350 0.3400 243,329 -0.01(-2.86%)
Nov 01, 2024 0.3550 0.3750 0.3500 0.3500 519,517 -0.00(-0.85%)
Oct 31, 2024 0.3500 0.3550 0.3350 0.3530 1,062,400 +0.00(+0.86%)
Oct 30, 2024 0.3650 0.3650 0.3400 0.3500 435,000 -0.01(-2.78%)
Oct 29, 2024 0.3600 0.3750 0.3550 0.3600 803,500 +0.00(+0.00%)
Oct 28, 2024 0.3650 0.3650 0.3500 0.3600 419,000 -0.01(-1.37%)
Oct 25, 2024 0.3650 0.3700 0.3650 0.3650 303,001 +0.00(+0.00%)
Oct 24, 2024 0.3550 0.3700 0.3550 0.3650 330,152 +0.02(+4.29%)
Oct 23, 2024 0.3750 0.3750 0.3450 0.3500 702,632 -0.03(-6.67%)
Oct 22, 2024 0.3500 0.3800 0.3500 0.3750 940,453 +0.03(+10.29%)
Oct 21, 2024 0.3600 0.3750 0.3400 0.3400 559,979 -0.01(-4.23%)
Oct 18, 2024 0.3350 0.3650 0.3300 0.3550 755,695 +0.02(+7.58%)
Oct 17, 2024 0.3350 0.3350 0.3300 0.3300 519,286 -0.01(-1.49%)
Oct 16, 2024 0.3300 0.3400 0.3250 0.3350 747,294 +0.01(+3.08%)
Oct 15, 2024 0.3300 0.3300 0.3200 0.3250 386,431 -0.01(-2.99%)
Oct 11, 2024 0.3350 0 +0.00(+0.00%)
Oct 10, 2024 0.3350 0.3400 0.3300 0.3350 187,215 -0.01(-1.47%)
Oct 09, 2024 0.3300 0.3400 0.3250 0.3400 865,555 +0.01(+1.49%)
Oct 08, 2024 0.3500 0.3600 0.3300 0.3350 1,511,578 -0.02(-6.94%)
Oct 07, 2024 0.3650 0.3780 0.3450 0.3600 758,280 -0.01(-2.70%)
Oct 04, 2024 0.3750 0.3750 0.3550 0.3700 795,449 -0.01(-1.33%)
Oct 03, 2024 0.3800 0.3800 0.3700 0.3750 781,605 -0.01(-2.60%)
Oct 02, 2024 0.3900 0.3900 0.3600 0.3850 1,293,016 +0.01(+1.32%)
Oct 01, 2024 0.3700 0.3900 0.3700 0.3800 820,675 +0.01(+2.70%)
Sep 30, 2024 0.3900 0.3950 0.3700 0.3700 820,205 +0.00(+0.00%)
Sep 27, 2024 0.3900 0.3900 0.3650 0.3700 381,534 -0.02(-5.13%)
Sep 26, 2024 0.3800 0.3900 0.3700 0.3900 674,348 +0.01(+2.63%)
Sep 25, 2024 0.3450 0.3850 0.3450 0.3800 3,553,905 +0.04(+13.43%)
Sep 24, 2024 0.3400 0.3400 0.3150 0.3350 1,380,558 +0.00(+0.00%)
Sep 23, 2024 0.3750 0.3750 0.3350 0.3350 798,715 -0.02(-6.94%)
Sep 20, 2024 0.3500 0.3600 0.3400 0.3600 1,038,375 +0.02(+4.35%)
Sep 19, 2024 0.3550 0.3550 0.3250 0.3450 871,366 +0.00(+1.47%)
Sep 18, 2024 0.3400 0.3500 0.3100 0.3400 1,221,090 +0.01(+1.49%)
Sep 17, 2024 0.3400 0.3750 0.3250 0.3350 4,083,847 +0.01(+1.52%)
Sep 16, 2024 0.3150 0.3500 0.3100 0.3300 2,087,283 +0.02(+6.45%)
Sep 13, 2024 0.3000 0.3250 0.3000 0.3100 2,658,086 +0.02(+6.90%)
Sep 12, 2024 0.2650 0.3000 0.2650 0.2900 1,366,564 +0.03(+13.73%)
Sep 11, 2024 0.2650 0.2750 0.2550 0.2550 1,442,900 -0.01(-3.77%)
Sep 10, 2024 0.3000 0.3000 0.2650 0.2650 878,763 -0.02(-8.62%)
Sep 09, 2024 0.2950 0.2950 0.2900 0.2900 265,217 -0.01(-1.69%)
Sep 06, 2024 0.3050 0.3050 0.2900 0.2950 423,500 -0.01(-3.28%)
Sep 05, 2024 0.3100 0.3200 0.3000 0.3050 444,648 -0.01(-1.61%)
Sep 04, 2024 0.3100 0.3200 0.3000 0.3100 222,570 +0.01(+1.64%)
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.