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: EVNI )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 0.6500 0.6500 0.6500 0.6500 14,500 +0.00(+0.00%)
Jun 24, 2024 0.6500 0.6500 0.6500 0.6500 100,000 -0.04(-5.80%)
Jun 21, 2024 0.6400 0.7000 0.6400 0.6900 108,000 +0.04(+6.15%)
Jun 20, 2024 0.6600 0.6600 0.6500 0.6500 5,000 +0.01(+1.56%)
Jun 19, 2024 0.6100 0.6400 0.6100 0.6400 4,010 +0.01(+1.59%)
Jun 18, 2024 0.6700 0.6700 0.6100 0.6300 91,920 -0.03(-4.55%)
Jun 17, 2024 0.6600 0.6600 0.6600 0.6600 4,005 +0.01(+1.54%)
Jun 14, 2024 0.6700 0.6700 0.6500 0.6500 1,279 +0.00(+0.00%)
Jun 13, 2024 0.6500 0.6500 0.6500 0.6500 23,577 -0.03(-4.41%)
Jun 12, 2024 0.6700 0.6800 0.6600 0.6800 83,001 +0.03(+4.62%)
Jun 11, 2024 0.6800 0.6900 0.6400 0.6500 185,500 -0.03(-4.41%)
Jun 10, 2024 0.6700 0.6800 0.6700 0.6800 22,703 +0.00(+0.00%)
Jun 07, 2024 0.7200 0.7300 0.6800 0.6800 128,750 -0.05(-6.85%)
Jun 06, 2024 0.7200 0.7300 0.7200 0.7300 154,000 +0.03(+4.29%)
Jun 05, 2024 0.7000 0.7000 0.6900 0.7000 104,020 +0.01(+1.45%)
Jun 04, 2024 0.6900 0.7100 0.6900 0.6900 41,000 +0.00(+0.00%)
Jun 03, 2024 0.7000 0.7300 0.6900 0.6900 87,500 -0.01(-1.43%)
May 31, 2024 0.7000 0.7100 0.7000 0.7000 242,000 -0.01(-1.41%)
May 30, 2024 0.7100 0.7100 0.7100 0.7100 500 +0.02(+2.90%)
May 29, 2024 0.7400 0.7400 0.6800 0.6900 219,700 -0.05(-6.76%)
May 28, 2024 0.7400 0.7400 0.7400 0.7400 18,008 +0.01(+1.37%)
May 27, 2024 0.7400 0.7500 0.7300 0.7300 142,742 +0.00(+0.00%)
May 24, 2024 0.7300 0.7300 0.7200 0.7300 77,100 +0.01(+1.39%)
May 23, 2024 0.7700 0.7700 0.7000 0.7200 229,690 -0.06(-7.69%)
May 22, 2024 0.7900 0.8000 0.7800 0.7800 99,005 -0.01(-1.27%)
May 21, 2024 0.7500 0.8200 0.7500 0.7900 321,815 +0.05(+6.76%)
May 17, 2024 0.7400 0 +0.05(+7.25%)
May 16, 2024 0.6500 0.7000 0.6500 0.6900 524,533 +0.07(+11.29%)
May 15, 2024 0.6200 0.6300 0.6200 0.6200 27,686 +0.00(+0.00%)
May 14, 2024 0.6300 0.6300 0.6200 0.6200 164,600 -0.01(-1.59%)
May 13, 2024 0.6400 0.6500 0.6300 0.6300 242,486 -0.01(-1.56%)
May 10, 2024 0.6400 0.6400 0.6300 0.6400 76,735 +0.00(+0.00%)
May 09, 2024 0.6500 0.6500 0.6400 0.6400 127,500 -0.01(-1.54%)
May 08, 2024 0.6500 0.6500 0.6500 0.6500 105,000 +0.00(+0.00%)
May 07, 2024 0.6500 0.6600 0.6500 0.6500 90,500 +0.00(+0.00%)
May 06, 2024 0.6600 0.6600 0.6500 0.6500 68,444 -0.01(-1.52%)
May 03, 2024 0.6600 0.6700 0.6500 0.6600 1,838,500 +0.01(+1.54%)
May 02, 2024 0.6200 0.6500 0.5800 0.6500 4,226,002 +0.03(+4.84%)
May 01, 2024 0.6200 0.6200 0.5900 0.6200 86,500 +0.00(+0.00%)
Apr 30, 2024 0.6000 0.6200 0.6000 0.6200 554,000 +0.02(+3.33%)
Apr 29, 2024 0.6000 0.6200 0.6000 0.6000 32,800 +0.00(+0.00%)
Apr 25, 2024 0.6000 0 -0.01(-1.64%)
Apr 24, 2024 0.6000 0.6100 0.5800 0.6100 1,024,200 +0.03(+5.17%)
Apr 23, 2024 0.5900 0.6000 0.5800 0.5800 101,000 +0.00(+0.00%)
Apr 22, 2024 0.6000 0.6000 0.5800 0.5800 102,000 -0.01(-1.69%)
Apr 19, 2024 0.6000 0.6000 0.5900 0.5900 24,200 +0.02(+3.51%)
Apr 18, 2024 0.6100 0.6100 0.5600 0.5700 309,570 -0.03(-5.00%)
Apr 17, 2024 0.6100 0.6100 0.6000 0.6000 41,610 -0.01(-1.64%)
Apr 16, 2024 0.6200 0.6300 0.6100 0.6100 201,420 -0.02(-3.17%)
Apr 15, 2024 0.6300 0.6300 0.6300 0.6300 15,065 +0.01(+1.61%)
Apr 12, 2024 0.6400 0.6400 0.6200 0.6200 418,262 -0.01(-1.59%)
Apr 11, 2024 0.6300 0.6500 0.6300 0.6300 1,406,500 +0.01(+1.61%)
Apr 10, 2024 0.6200 0.6200 0.6200 0.6200 90,000 -0.01(-1.59%)
Apr 09, 2024 0.6300 0.6300 0.6200 0.6300 80,000 +0.00(+0.00%)
Apr 08, 2024 0.6500 0.6600 0.6300 0.6300 286,697 +0.01(+1.61%)
Apr 05, 2024 0.6100 0.6200 0.6100 0.6200 330,500 +0.00(+0.00%)
Apr 04, 2024 0.6300 0.6300 0.6200 0.6200 62,500 -0.01(-1.59%)
Apr 03, 2024 0.6100 0.6300 0.6100 0.6300 187,520 +0.01(+1.61%)
Apr 02, 2024 0.6200 0.6200 0.6200 0.6200 158,000 +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.