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: DEFN )

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 10:31 AM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1000 0.1100 0.1000 0.1050 249,568 +0.00(+5.00%)
Aug 29, 2024 0.1150 0.1150 0.0900 0.1000 1,016,886 -0.02(-16.67%)
Aug 28, 2024 0.1250 0.1250 0.1150 0.1200 216,450 -0.01(-7.69%)
Aug 27, 2024 0.1400 0.1400 0.1200 0.1300 635,962 -0.00(-2.26%)
Aug 26, 2024 0.1400 0.1400 0.1330 0.1330 137,085 -0.01(-8.28%)
Aug 23, 2024 0.1450 0.1450 0.1450 0.1450 74,500 -0.01(-3.33%)
Aug 22, 2024 0.1450 0.1500 0.1300 0.1500 553,200 +0.01(+3.45%)
Aug 21, 2024 0.1450 0.1500 0.1450 0.1450 193,500 +0.00(+3.57%)
Aug 20, 2024 0.1450 0.1450 0.1400 0.1400 49,000 +0.00(+0.00%)
Aug 19, 2024 0.1450 0.1450 0.1400 0.1400 8,223 -0.00(-3.45%)
Aug 16, 2024 0.1350 0.1450 0.1350 0.1450 82,310 +0.00(+3.57%)
Aug 15, 2024 0.1400 0.1400 0.1400 0.1400 28,100 +0.01(+3.70%)
Aug 14, 2024 0.1350 0.1400 0.1350 0.1350 118,710 +0.00(+0.00%)
Aug 13, 2024 0.1450 0.1450 0.1350 0.1350 281,700 -0.01(-3.57%)
Aug 12, 2024 0.1350 0.1400 0.1350 0.1400 52,181 +0.00(+0.00%)
Aug 09, 2024 0.1450 0.1450 0.1400 0.1400 390,980 -0.00(-3.45%)
Aug 08, 2024 0.1450 0.1500 0.1450 0.1450 41,710 -0.01(-6.45%)
Aug 07, 2024 0.1500 0.1550 0.1500 0.1550 101,102 +0.00(+0.00%)
Aug 06, 2024 0.1550 0.1600 0.1400 0.1550 258,973 +0.00(+0.00%)
Aug 02, 2024 0.1550 0 -0.01(-3.13%)
Aug 01, 2024 0.1700 0.1700 0.1600 0.1600 114,000 -0.01(-3.03%)
Jul 31, 2024 0.1700 0.1700 0.1650 0.1650 72,000 -0.01(-2.94%)
Jul 30, 2024 0.1700 0.1700 0.1700 0.1700 1,847 +0.01(+3.03%)
Jul 29, 2024 0.1700 0.1700 0.1650 0.1650 32,500 +0.00(+0.00%)
Jul 26, 2024 0.1650 0.1700 0.1650 0.1650 151,505 -0.01(-5.71%)
Jul 25, 2024 0.1700 0.1750 0.1700 0.1750 21,000 -0.01(-2.78%)
Jul 24, 2024 0.1700 0.1800 0.1650 0.1800 63,510 +0.01(+5.88%)
Jul 23, 2024 0.1750 0.1750 0.1700 0.1700 89,600 +0.00(+0.00%)
Jul 22, 2024 0.1800 0.1800 0.1700 0.1700 46,042 -0.01(-5.56%)
Jul 19, 2024 0.1800 0.1850 0.1800 0.1800 46,110 -0.01(-5.26%)
Jul 18, 2024 0.1950 0.1950 0.1900 0.1900 6,411 +0.01(+2.70%)
Jul 17, 2024 0.1900 0.1900 0.1850 0.1850 5,920 -0.02(-7.50%)
Jul 16, 2024 0.1900 0.2000 0.1900 0.2000 4,944 +0.01(+5.26%)
Jul 15, 2024 0.1900 0.1900 0.1850 0.1900 14,122 +0.00(+0.00%)
Jul 12, 2024 0.1900 0.1950 0.1900 0.1900 25,516 -0.01(-2.56%)
Jul 11, 2024 0.1900 0.1950 0.1900 0.1950 11,500 +0.01(+5.41%)
Jul 10, 2024 0.1900 0.1900 0.1850 0.1850 18,011 -0.01(-2.63%)
Jul 09, 2024 0.1900 0.1900 0.1800 0.1900 32,842 +0.00(+0.00%)
Jul 08, 2024 0.1850 0.1900 0.1800 0.1900 428,437 +0.00(+0.00%)
Jul 05, 2024 0.1900 0.1900 0.1850 0.1900 22,866 +0.00(+0.00%)
Jul 04, 2024 0.1900 0.1900 0.1850 0.1900 37,531 -0.01(-2.56%)
Jul 03, 2024 0.1950 0.1950 0.1900 0.1950 26,058 +0.01(+2.63%)
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.