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: AAG )

0.4650 +0.0100 (+2.20%)
Streaming Delayed Price Updated: 1:11 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 0.4550 0.4650 0.4550 0.4650 30,145 +0.01(+2.20%)
Nov 27, 2024 0.4500 0.4700 0.4500 0.4550 178,581 +0.01(+1.11%)
Nov 26, 2024 0.4450 0.4550 0.4400 0.4500 106,077 +0.00(+0.00%)
Nov 25, 2024 0.4500 0.4650 0.4350 0.4500 844,976 -0.02(-3.23%)
Nov 22, 2024 0.4500 0.4650 0.4450 0.4650 395,035 +0.03(+6.90%)
Nov 21, 2024 0.4450 0.4450 0.4250 0.4350 530,890 -0.02(-4.40%)
Nov 20, 2024 0.5000 0.5000 0.4400 0.4550 671,955 -0.04(-9.00%)
Nov 19, 2024 0.5000 0.5050 0.4680 0.5000 640,173 +0.00(+0.00%)
Nov 18, 2024 0.5200 0.5300 0.4900 0.5000 304,766 -0.01(-1.96%)
Nov 15, 2024 0.4950 0.5300 0.4700 0.5100 4,152,605 +0.04(+7.37%)
Nov 14, 2024 0.4200 0.5100 0.4200 0.4750 1,336,627 +0.04(+10.47%)
Nov 13, 2024 0.4400 0.4500 0.4200 0.4300 463,016 -0.01(-1.15%)
Nov 12, 2024 0.4400 0.4550 0.4250 0.4350 537,882 +0.01(+2.35%)
Nov 11, 2024 0.4400 0.4400 0.4030 0.4250 1,737,991 -0.04(-7.61%)
Nov 08, 2024 0.5100 0.5100 0.4550 0.4600 791,983 -0.06(-11.54%)
Nov 07, 2024 0.5000 0.5300 0.4950 0.5200 757,481 +0.01(+1.96%)
Nov 06, 2024 0.4600 0.5100 0.4450 0.5100 1,495,918 +0.00(+0.00%)
Nov 05, 2024 0.4900 0.5100 0.4850 0.5100 456,858 +0.03(+5.15%)
Nov 04, 2024 0.5000 0.5100 0.4800 0.4850 522,997 -0.04(-6.73%)
Nov 01, 2024 0.5500 0.5750 0.5000 0.5200 774,075 -0.02(-3.70%)
Oct 31, 2024 0.5900 0.5900 0.5100 0.5400 6,483,711 -0.06(-10.00%)
Oct 30, 2024 0.6300 0.6300 0.5900 0.6000 575,726 -0.04(-6.25%)
Oct 29, 2024 0.6100 0.6400 0.6000 0.6400 1,119,973 +0.05(+8.47%)
Oct 28, 2024 0.6100 0.6100 0.5900 0.5900 514,497 -0.02(-3.28%)
Oct 25, 2024 0.6100 0.6200 0.6000 0.6100 665,230 -0.01(-1.61%)
Oct 24, 2024 0.6600 0.6600 0.6000 0.6200 577,514 -0.04(-6.06%)
Oct 23, 2024 0.6600 0.6600 0.6200 0.6600 697,289 -0.02(-2.94%)
Oct 22, 2024 0.6700 0.6900 0.6550 0.6800 951,349 +0.04(+6.25%)
Oct 21, 2024 0.6300 0.6700 0.6200 0.6400 1,642,276 +0.05(+8.47%)
Oct 18, 2024 0.5600 0.6100 0.5500 0.5900 1,193,634 +0.06(+11.32%)
Oct 17, 2024 0.5600 0.5700 0.5300 0.5300 702,500 -0.02(-3.64%)
Oct 16, 2024 0.4950 0.5600 0.4950 0.5500 1,671,979 +0.06(+11.11%)
Oct 15, 2024 0.4600 0.5000 0.4600 0.4950 640,155 +0.02(+4.21%)
Oct 11, 2024 0.4750 0 +0.01(+1.06%)
Oct 10, 2024 0.4550 0.4750 0.4500 0.4700 575,813 +0.01(+2.17%)
Oct 09, 2024 0.4600 0.4600 0.4450 0.4600 215,821 +0.01(+2.22%)
Oct 08, 2024 0.4550 0.4600 0.4350 0.4500 485,029 -0.01(-2.17%)
Oct 07, 2024 0.4850 0.4900 0.4500 0.4600 599,128 -0.03(-6.12%)
Oct 04, 2024 0.4700 0.5000 0.4650 0.4900 681,312 +0.02(+4.26%)
Oct 03, 2024 0.4700 0.4750 0.4500 0.4700 332,817 +0.00(+1.08%)
Oct 02, 2024 0.4500 0.4700 0.4400 0.4650 690,969 +0.01(+2.20%)
Oct 01, 2024 0.4500 0.4800 0.4500 0.4550 772,220 +0.00(+0.00%)
Sep 30, 2024 0.4600 0.4650 0.4350 0.4550 325,089 -0.01(-1.09%)
Sep 27, 2024 0.4900 0.5100 0.4500 0.4600 497,878 -0.03(-7.07%)
Sep 26, 2024 0.4850 0.5100 0.4750 0.4950 990,107 +0.03(+5.32%)
Sep 25, 2024 0.4800 0.4900 0.4500 0.4700 439,096 -0.01(-2.08%)
Sep 24, 2024 0.4450 0.4950 0.4450 0.4800 754,397 +0.03(+7.87%)
Sep 23, 2024 0.5000 0.5100 0.4400 0.4450 557,172 -0.04(-9.18%)
Sep 20, 2024 0.4950 0.5000 0.4650 0.4900 880,501 -0.01(-2.00%)
Sep 19, 2024 0.4800 0.5000 0.4500 0.5000 1,589,815 +0.05(+11.11%)
Sep 18, 2024 0.4300 0.4750 0.4150 0.4500 1,388,526 +0.04(+8.43%)
Sep 17, 2024 0.3950 0.4300 0.3950 0.4150 992,264 +0.02(+5.06%)
Sep 16, 2024 0.4000 0.4000 0.3750 0.3950 510,335 -0.01(-1.25%)
Sep 13, 2024 0.4100 0.4200 0.4000 0.4000 402,147 +0.01(+1.27%)
Sep 12, 2024 0.3500 0.4100 0.3500 0.3950 637,216 +0.06(+17.91%)
Sep 11, 2024 0.3150 0.3450 0.3150 0.3350 216,980 +0.02(+4.69%)
Sep 10, 2024 0.3250 0.3350 0.3150 0.3200 111,968 -0.02(-4.48%)
Sep 09, 2024 0.3100 0.3350 0.3100 0.3350 156,424 +0.03(+8.06%)
Sep 06, 2024 0.3300 0.3350 0.3050 0.3100 161,420 -0.02(-6.06%)
Sep 05, 2024 0.3200 0.3300 0.3200 0.3300 248,552 +0.02(+6.45%)
Sep 04, 2024 0.3000 0.3100 0.3000 0.3100 262,347 +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.