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: CPER )

0.2150 +0.0250 (+13.16%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 29, 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 29, 2024 0.2000 0.2500 0.1950 0.2150 648,892 +0.02(+13.16%)
Nov 28, 2024 0.1900 0.2000 0.1850 0.1900 500,570 -0.02(-9.52%)
Nov 27, 2024 0.1800 0.2250 0.1700 0.2100 987,146 +0.04(+20.00%)
Nov 26, 2024 0.1900 0.1900 0.1700 0.1750 309,706 -0.02(-7.89%)
Nov 25, 2024 0.1750 0.1900 0.1750 0.1900 534,682 +0.02(+15.15%)
Nov 22, 2024 0.1450 0.1650 0.1400 0.1650 575,216 +0.02(+17.86%)
Nov 21, 2024 0.1350 0.1500 0.1350 0.1400 42,905 +0.01(+7.69%)
Nov 20, 2024 0.1400 0.1500 0.1300 0.1300 286,811 -0.02(-13.33%)
Nov 19, 2024 0.1350 0.1550 0.1250 0.1500 859,707 +0.01(+7.14%)
Nov 18, 2024 0.1000 0.1400 0.1000 0.1400 1,067,402 +0.05(+55.56%)
Nov 15, 2024 0.0900 0.0900 0.0900 0.0900 55,250 -0.01(-5.26%)
Nov 14, 2024 0.0950 0.0950 0.0950 0.0950 26,500 +0.00(+0.00%)
Nov 13, 2024 0.0900 0.1000 0.0900 0.0950 303,500 +0.00(+0.00%)
Nov 12, 2024 0.0950 0.0950 0.0900 0.0950 251,000 -0.01(-5.00%)
Nov 11, 2024 0.1000 0.1000 0.0850 0.1000 288,653 +0.00(+0.00%)
Nov 08, 2024 0.1150 0.1150 0.0950 0.1000 247,773 -0.01(-13.04%)
Nov 07, 2024 0.1050 0.1150 0.1050 0.1150 99,772 +0.01(+9.52%)
Nov 06, 2024 0.1050 0.1050 0.0950 0.1050 231,707 -0.01(-4.55%)
Nov 05, 2024 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Nov 04, 2024 0.1100 0.1150 0.1050 0.1100 284,254 -0.01(-4.35%)
Nov 01, 2024 0.1150 0.1200 0.1050 0.1150 256,270 +0.01(+4.55%)
Oct 31, 2024 0.1150 0.1300 0.1100 0.1100 510,480 -0.01(-4.35%)
Oct 30, 2024 0.0950 0.1300 0.0950 0.1150 1,566,992 +0.02(+21.05%)
Oct 29, 2024 0.0950 0.0950 0.0850 0.0950 397,452 -0.01(-5.00%)
Oct 28, 2024 0.0800 0.1000 0.0750 0.1000 895,785 +0.03(+33.33%)
Oct 25, 2024 0.0800 0.0800 0.0700 0.0750 218,002 +0.00(+0.00%)
Oct 24, 2024 0.0750 0.0750 0.0750 0.0750 82,000 +0.00(+0.00%)
Oct 23, 2024 0.0750 0.0750 0.0700 0.0750 118,000 +0.00(+0.00%)
Oct 22, 2024 0.0650 0.0750 0.0650 0.0750 316,200 +0.01(+15.38%)
Oct 21, 2024 0.0700 0.0700 0.0650 0.0650 161,359 -0.01(-13.33%)
Oct 18, 2024 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+7.14%)
Oct 17, 2024 0.0700 0.0700 0.0700 0.0700 155,850 +0.00(+0.00%)
Oct 16, 2024 0.0800 0.0800 0.0700 0.0700 211,893 -0.01(-12.50%)
Oct 15, 2024 0.0700 0.0800 0.0700 0.0800 1,009,686 +0.01(+23.08%)
Oct 11, 2024 0.0650 0 +0.00(+0.00%)
Oct 10, 2024 0.0650 0.0650 0.0650 0.0650 55,595 +0.00(+0.00%)
Oct 09, 2024 0.0700 0.0700 0.0650 0.0650 12,835 -0.01(-7.14%)
Oct 08, 2024 0.0700 0.0700 0.0700 0.0700 229,958 +0.00(+0.00%)
Oct 07, 2024 0.0750 0.0750 0.0700 0.0700 125,505 -0.00(-6.67%)
Oct 04, 2024 0.0800 0.0800 0.0750 0.0750 166,750 -0.01(-6.25%)
Oct 03, 2024 0.0750 0.0800 0.0700 0.0800 224,000 +0.01(+14.29%)
Oct 02, 2024 0.0750 0.0750 0.0700 0.0700 16,000 -0.00(-6.67%)
Oct 01, 2024 0.0750 0.0800 0.0750 0.0750 87,500 +0.00(+0.00%)
Sep 30, 2024 0.0800 0.0800 0.0750 0.0750 88,523 -0.01(-6.25%)
Sep 27, 2024 0.0800 0.0800 0.0750 0.0800 96,000 +0.01(+6.67%)
Sep 26, 2024 0.0750 0.0800 0.0750 0.0750 95,077 +0.00(+0.00%)
Sep 25, 2024 0.0650 0.0750 0.0650 0.0750 501,500 +0.01(+15.38%)
Sep 24, 2024 0.0550 0.0700 0.0550 0.0650 1,146,985 +0.01(+8.33%)
Sep 23, 2024 0.0600 0.0600 0.0550 0.0600 744,800 -0.01(-7.69%)
Sep 20, 2024 0.0700 0.0700 0.0650 0.0650 53,310 -0.01(-7.14%)
Sep 19, 2024 0.0750 0.0750 0.0600 0.0700 1,514,447 -0.00(-6.67%)
Sep 18, 2024 0.0800 0.0800 0.0700 0.0750 191,400 -0.01(-6.25%)
Sep 17, 2024 0.0800 0.0800 0.0800 0.0800 139,321 +0.00(+0.00%)
Sep 16, 2024 0.0800 0.0800 0.0800 0.0800 81,000 +0.00(+0.00%)
Sep 13, 2024 0.0800 0.0850 0.0800 0.0800 132,250 +0.00(+0.00%)
Sep 12, 2024 0.0850 0.0850 0.0700 0.0800 1,044,245 +0.00(+0.00%)
Sep 11, 2024 0.0800 0.0850 0.0800 0.0800 354,800 +0.00(+0.00%)
Sep 10, 2024 0.0900 0.0900 0.0800 0.0800 545,976 -0.01(-11.11%)
Sep 09, 2024 0.1000 0.1000 0.0900 0.0900 390,000 -0.01(-5.26%)
Sep 06, 2024 0.1000 0.1000 0.0950 0.0950 226,150 -0.01(-13.64%)
Sep 05, 2024 0.1000 0.1100 0.0950 0.1100 444,600 +0.00(+0.00%)
Sep 04, 2024 0.0950 0.1100 0.0950 0.1100 479,053 +0.01(+15.79%)
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.