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: SPMC )

0.6700 +0.1000 (+17.54%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.5100 0.6000 0.5100 0.5700 84,042 +0.06(+11.76%)
Sep 25, 2024 0.5400 0.5500 0.5000 0.5100 82,300 -0.10(-16.39%)
Sep 24, 2024 0.4900 0.6700 0.4900 0.6100 121,163 +0.11(+22.00%)
Sep 23, 2024 0.4750 0.5000 0.4750 0.5000 25,000 +0.02(+4.17%)
Sep 20, 2024 0.5000 0.5000 0.4800 0.4800 41,500 -0.02(-4.00%)
Sep 19, 2024 0.5000 0.5100 0.5000 0.5000 45,000 -0.03(-5.66%)
Sep 18, 2024 0.5200 0.5300 0.5100 0.5300 20,500 -0.02(-3.64%)
Sep 17, 2024 0.5400 0.5500 0.5400 0.5500 59,500 +0.02(+3.77%)
Sep 16, 2024 0.5400 0.5400 0.5200 0.5300 30,200 -0.02(-3.64%)
Sep 13, 2024 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Sep 11, 2024 0.5500 0 +0.04(+7.84%)
Sep 10, 2024 0.5500 0.5500 0.5100 0.5100 31,500 -0.04(-7.27%)
Sep 09, 2024 0.5500 0.5500 0.5500 0.5500 1,200 -0.05(-8.33%)
Sep 05, 2024 0.6000 0 +0.00(+0.00%)
Sep 04, 2024 0.6200 0.6200 0.6000 0.6000 10,000 -0.03(-4.76%)
Sep 03, 2024 0.6600 0.6600 0.6300 0.6300 13,001 -0.07(-10.00%)
Aug 30, 2024 0.7000 0 +0.04(+6.06%)
Aug 28, 2024 0.6600 0 -0.11(-14.29%)
Aug 27, 2024 0.7000 0.7700 0.7000 0.7700 13,000 +0.07(+10.00%)
Aug 26, 2024 0.7100 0.7800 0.7000 0.7000 154,807 +0.00(+0.00%)
Aug 23, 2024 0.5300 0.7000 0.5300 0.7000 91,563 +0.15(+27.27%)
Aug 22, 2024 0.5700 0.5700 0.5500 0.5500 6,900 +0.01(+1.85%)
Aug 21, 2024 0.5500 0.5700 0.5400 0.5400 59,000 +0.04(+8.00%)
Aug 20, 2024 0.3800 0.5100 0.3300 0.5000 198,500 +0.11(+28.21%)
Aug 14, 2024 0.3900 0 +0.00(+0.00%)
Aug 13, 2024 0.3900 0.3900 0.3900 0.3900 31,000 +0.01(+2.63%)
Aug 12, 2024 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Aug 09, 2024 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Aug 08, 2024 0.4000 0.4000 0.4000 0.4000 19,500 -0.02(-4.76%)
Aug 07, 2024 0.4200 0.4200 0.4200 0.4200 5,000 -0.03(-5.62%)
Jul 26, 2024 0.4450 0 -0.01(-1.11%)
Jul 25, 2024 0.4500 0.4500 0.4500 0.4500 19,222 +0.00(+0.00%)
Jul 17, 2024 0.4500 0 -0.01(-1.10%)
Jul 16, 2024 0.4550 0.4550 0.4500 0.4550 38,402 +0.01(+1.11%)
Jul 15, 2024 0.4650 0.4650 0.4500 0.4500 71,500 -0.05(-10.00%)
Jul 10, 2024 0.5000 0 +0.03(+6.38%)
Jul 05, 2024 0.4700 0 -0.01(-1.05%)
Jul 04, 2024 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+1.06%)
Jul 03, 2024 0.4700 0.4700 0.4700 0.4700 4,000 -0.04(-7.84%)
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.