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: OMG )

0.1750 +0.0050 (+2.94%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 22, 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 21, 2024 0.1700 0.1700 0.1650 0.1700 80,700 +0.01(+3.03%)
Nov 20, 2024 0.1700 0.1700 0.1650 0.1650 82,500 -0.01(-2.94%)
Nov 19, 2024 0.1700 0.1700 0.1700 0.1700 545,500 +0.00(+0.00%)
Nov 18, 2024 0.1650 0.1750 0.1650 0.1700 1,037,025 +0.00(+1.19%)
Nov 15, 2024 0.1600 0.1700 0.1600 0.1680 184,909 +0.00(+1.82%)
Nov 14, 2024 0.1650 0.1700 0.1600 0.1650 314,040 +0.00(+0.00%)
Nov 13, 2024 0.1650 0.1650 0.1600 0.1650 32,000 +0.01(+3.13%)
Nov 12, 2024 0.1600 0.1650 0.1550 0.1600 325,236 +0.00(+0.00%)
Nov 11, 2024 0.1650 0.1700 0.1600 0.1600 541,036 -0.01(-4.76%)
Nov 08, 2024 0.1750 0.1750 0.1680 0.1680 232,500 -0.00(-1.18%)
Nov 07, 2024 0.1650 0.1730 0.1650 0.1700 299,002 +0.01(+3.03%)
Nov 06, 2024 0.1750 0.1750 0.1630 0.1650 1,055,822 -0.01(-5.71%)
Nov 05, 2024 0.1750 0.1800 0.1750 0.1750 96,000 +0.00(+0.00%)
Nov 04, 2024 0.1750 0.1800 0.1750 0.1750 111,019 +0.00(+0.00%)
Nov 01, 2024 0.1750 0.1780 0.1730 0.1750 136,500 +0.00(+2.94%)
Oct 31, 2024 0.1800 0.1800 0.1650 0.1700 616,036 -0.01(-4.49%)
Oct 30, 2024 0.1800 0.1800 0.1750 0.1780 339,536 +0.00(+0.00%)
Oct 29, 2024 0.1800 0.1800 0.1750 0.1780 50,807 +0.00(+0.00%)
Oct 28, 2024 0.1800 0.1830 0.1750 0.1780 287,343 -0.00(-1.11%)
Oct 25, 2024 0.1800 0.1850 0.1500 0.1800 1,062,932 +0.01(+2.86%)
Oct 24, 2024 0.1850 0.1950 0.1750 0.1750 1,822,994 -0.01(-2.78%)
Oct 23, 2024 0.1850 0.1850 0.1800 0.1800 221,617 +0.00(+0.00%)
Oct 22, 2024 0.1800 0.1900 0.1800 0.1800 2,335,459 +0.01(+2.86%)
Oct 21, 2024 0.1850 0.1850 0.1750 0.1750 499,000 +0.00(+0.00%)
Oct 18, 2024 0.1800 0.1900 0.1750 0.1750 765,321 +0.00(+0.00%)
Oct 17, 2024 0.1700 0.1850 0.1650 0.1750 1,059,755 +0.01(+6.06%)
Oct 16, 2024 0.1700 0.1700 0.1650 0.1650 87,101 +0.01(+3.13%)
Oct 15, 2024 0.1650 0.1650 0.1600 0.1600 172,565 +0.00(+0.00%)
Oct 11, 2024 0.1600 0 +0.00(+0.00%)
Oct 10, 2024 0.1650 0.1650 0.1600 0.1600 551,200 +0.00(+0.00%)
Oct 09, 2024 0.1550 0.1600 0.1500 0.1600 170,762 +0.01(+3.23%)
Oct 08, 2024 0.1650 0.1650 0.1500 0.1550 733,506 -0.01(-6.06%)
Oct 07, 2024 0.1750 0.1800 0.1650 0.1650 299,694 -0.01(-5.71%)
Oct 04, 2024 0.1700 0.1750 0.1700 0.1750 569,587 +0.00(+2.94%)
Oct 03, 2024 0.1750 0.1750 0.1650 0.1700 270,604 -0.00(-2.86%)
Oct 02, 2024 0.1850 0.1850 0.1750 0.1750 367,413 -0.01(-2.78%)
Oct 01, 2024 0.1750 0.1850 0.1750 0.1800 615,787 +0.01(+2.86%)
Sep 30, 2024 0.1800 0.1800 0.1750 0.1750 94,233 -0.01(-5.41%)
Sep 27, 2024 0.1850 0.1850 0.1800 0.1850 362,058 +0.01(+2.78%)
Sep 26, 2024 0.1950 0.1950 0.1800 0.1800 894,201 -0.01(-5.26%)
Sep 25, 2024 0.2050 0.2050 0.1900 0.1900 1,721,662 -0.01(-5.00%)
Sep 24, 2024 0.1950 0.2050 0.1950 0.2000 1,144,290 +0.01(+5.26%)
Sep 23, 2024 0.1850 0.1950 0.1800 0.1900 743,941 +0.01(+5.56%)
Sep 20, 2024 0.1750 0.1850 0.1700 0.1800 766,500 +0.01(+5.88%)
Sep 19, 2024 0.1850 0.1850 0.1700 0.1700 279,839 -0.01(-5.56%)
Sep 18, 2024 0.1850 0.1850 0.1800 0.1800 596,096 -0.01(-2.70%)
Sep 17, 2024 0.1850 0.1850 0.1750 0.1850 925,757 +0.01(+2.78%)
Sep 16, 2024 0.1600 0.1800 0.1580 0.1800 1,353,160 +0.02(+12.50%)
Sep 13, 2024 0.1450 0.1600 0.1400 0.1600 510,700 +0.02(+10.34%)
Sep 12, 2024 0.1400 0.1550 0.1400 0.1450 595,264 +0.00(+3.57%)
Sep 11, 2024 0.1450 0.1450 0.1400 0.1400 91,257 +0.00(+0.00%)
Sep 10, 2024 0.1450 0.1450 0.1400 0.1400 97,047 -0.00(-3.45%)
Sep 09, 2024 0.1650 0.1650 0.1450 0.1450 125,000 -0.01(-6.45%)
Sep 06, 2024 0.1700 0.1700 0.1550 0.1550 550,525 -0.01(-3.13%)
Sep 05, 2024 0.1500 0.1600 0.1500 0.1600 823,622 +0.01(+6.67%)
Sep 04, 2024 0.1500 0.1550 0.1450 0.1500 519,613 +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.