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: BIGT )

0.0250 UNCHANGED
Last Price Updated: 10:25 AM EDT, May 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 (%)
Jan 29, 2024 0.0550 0 +0.00(+0.00%)
Jan 26, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+37.50%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 24, 2024 0.0400 0.0450 0.0400 0.0450 26,115 +0.00(+0.00%)
Jan 22, 2024 0.0450 0 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0450 0.0400 0.0450 44,000 +0.01(+28.57%)
Jan 17, 2024 0.0350 0 -0.00(-12.50%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jan 15, 2024 0.0400 0.0450 0.0400 0.0400 96,500 -0.00(-11.11%)
Jan 11, 2024 0.0450 0 -0.01(-10.00%)
Jan 05, 2024 0.0500 20 +0.01(+25.00%)
Jan 04, 2024 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jan 03, 2024 0.0500 0.0550 0.0400 0.0400 263,000 -0.01(-20.00%)
Jan 02, 2024 0.0500 0.0500 0.0450 0.0500 179,250 +0.00(+0.00%)
Dec 28, 2023 0.0500 0 -0.00(-9.09%)
Dec 22, 2023 0.0550 0 +0.00(+10.00%)
Dec 21, 2023 0.0450 0.0500 0.0450 0.0500 25,000 +0.00(+0.00%)
Dec 20, 2023 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 18, 2023 0.0500 0 +0.00(+0.00%)
Dec 15, 2023 0.0450 0.0500 0.0450 0.0500 22,000 +0.01(+11.11%)
Dec 14, 2023 0.0400 0.0450 0.0400 0.0450 15,700 +0.00(+0.00%)
Dec 05, 2023 0.0450 0 +0.00(+0.00%)
Dec 04, 2023 0.0450 0.0450 0.0450 0.0450 40,950 -0.01(-10.00%)
Dec 01, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 27, 2023 0.0450 803 -0.01(-18.18%)
Nov 24, 2023 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Nov 20, 2023 0.0550 0 +0.00(+0.00%)
Nov 17, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 14, 2023 0.0500 0 +0.00(+0.00%)
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 18,100 -0.00(-9.09%)
Nov 10, 2023 0.0500 0.0550 0.0500 0.0550 4,100 -0.00(-8.33%)
Nov 06, 2023 0.0600 0 +0.01(+20.00%)
Nov 03, 2023 0.0500 0.0500 0.0500 0.0500 165,000 +0.01(+11.11%)
Nov 02, 2023 0.0500 0.0500 0.0450 0.0450 34,000 -0.01(-10.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 131,030 +0.00(+0.00%)
Oct 25, 2023 0.0500 234 -0.01(-16.67%)
Oct 23, 2023 0.0600 0 +0.00(+0.00%)
Oct 19, 2023 0.0600 0 +0.00(+9.09%)
Oct 18, 2023 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Oct 17, 2023 0.0550 0.0550 0.0550 0.0550 50,800 -0.00(-8.33%)
Oct 12, 2023 0.0600 0 +0.00(+0.00%)
Oct 11, 2023 0.0550 0.0600 0.0550 0.0600 23,000 +0.00(+9.09%)
Oct 06, 2023 0.0550 10 +0.00(+10.00%)
Oct 04, 2023 0.0500 0 +0.00(+0.00%)
Oct 03, 2023 0.0500 0.0500 0.0500 0.0500 15,093 -0.00(-9.09%)
Sep 28, 2023 0.0550 0 -0.01(-15.38%)
Sep 27, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+18.18%)
Sep 20, 2023 0.0550 0 +0.00(+0.00%)
Sep 19, 2023 0.0550 0.0550 0.0550 0.0550 60,400 -0.01(-15.38%)
Sep 18, 2023 0.0500 0.0650 0.0500 0.0650 7,000 +0.01(+8.33%)
Sep 15, 2023 0.0550 0.0600 0.0550 0.0600 56,312 +0.00(+9.09%)
Sep 14, 2023 0.0550 0.0550 0.0450 0.0550 97,212 -0.00(-8.33%)
Sep 12, 2023 0.0600 0 +0.00(+0.00%)
Sep 06, 2023 0.0600 1 +0.00(+9.09%)
Sep 05, 2023 0.0550 0.0550 0.0550 0.0550 64,000 -0.00(-8.33%)
Aug 29, 2023 0.0600 0 +0.00(+9.09%)
Aug 25, 2023 0.0550 0 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0700 0.0550 0.0550 23,000 -0.02(-21.43%)
Aug 18, 2023 0.0700 0 +0.02(+27.27%)
Aug 10, 2023 0.0550 500 -0.00(-8.33%)
Aug 09, 2023 0.0550 0.0600 0.0500 0.0600 149,200 +0.00(+0.00%)
Aug 08, 2023 0.0600 0.0600 0.0600 0.0600 35,500 +0.00(+0.00%)
Aug 04, 2023 0.0600 0 +0.01(+20.00%)
Aug 02, 2023 0.0500 0 -0.01(-16.67%)
Jul 31, 2023 0.0600 350 +0.00(+9.09%)
Jul 28, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 27, 2023 0.0550 0.0550 0.0550 0.0550 2,400 +0.00(+0.00%)
Jul 24, 2023 0.0550 0 +0.00(+0.00%)
Jul 20, 2023 0.0550 0 -0.02(-21.43%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 74,030 +0.01(+16.67%)
Jul 17, 2023 0.0600 0 +0.00(+0.00%)
Jul 14, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jul 12, 2023 0.0600 0 +0.00(+0.00%)
Jun 30, 2023 0.0600 0 +0.00(+0.00%)
Jun 29, 2023 0.0550 0.0800 0.0550 0.0600 19,089 -0.01(-7.69%)
Jun 27, 2023 0.0650 0 -0.01(-13.33%)
Jun 26, 2023 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-11.76%)
Jun 21, 2023 0.0850 1 +0.01(+6.25%)
Jun 14, 2023 0.0800 200 +0.00(+0.00%)
Jun 13, 2023 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Jun 12, 2023 0.0800 0.0800 0.0750 0.0800 29,000 -0.01(-15.79%)
Jun 09, 2023 0.0850 0.0950 0.0850 0.0950 58,646 +0.01(+5.56%)
Jun 06, 2023 0.0900 514 +0.00(+5.88%)
Jun 02, 2023 0.0850 0 +0.01(+6.25%)
Jun 01, 2023 0.0650 0.0800 0.0650 0.0800 12,000 +0.00(+0.00%)
May 31, 2023 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+23.08%)
May 30, 2023 0.0650 0.0650 0.0650 0.0650 80,000 -0.02(-23.53%)
May 23, 2023 0.0850 0 +0.00(+0.00%)
May 18, 2023 0.0850 0 +0.01(+13.33%)
May 17, 2023 0.0600 0.0750 0.0600 0.0750 242,500 +0.01(+15.38%)
May 15, 2023 0.0650 0 +0.01(+8.33%)
May 12, 2023 0.0550 0.0600 0.0550 0.0600 135,100 +0.00(+9.09%)
May 09, 2023 0.0550 0 +0.00(+10.00%)
May 05, 2023 0.0500 0 +0.00(+0.00%)
May 04, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
May 03, 2023 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
May 02, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 01, 2023 0.0550 0.0550 0.0550 0.0550 26,060 +0.00(+0.00%)
Apr 28, 2023 0.0500 0.0550 0.0500 0.0550 148,500 +0.00(+10.00%)
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-9.09%)
Apr 25, 2023 0.0550 0 +0.00(+10.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Apr 21, 2023 0.0450 0.0500 0.0450 0.0500 27,000 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Apr 17, 2023 0.0500 0 +0.00(+0.00%)
Apr 14, 2023 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Apr 11, 2023 0.0500 0 -0.00(-9.09%)
Apr 06, 2023 0.0550 0 -0.01(-15.38%)
Apr 03, 2023 0.0650 0 +0.01(+8.33%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 30, 2023 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+9.09%)
Mar 27, 2023 0.0550 0 -0.00(-8.33%)
Mar 24, 2023 0.0550 0.0600 0.0500 0.0600 149,200 +0.00(+9.09%)
Mar 21, 2023 0.0550 0 -0.00(-8.33%)
Mar 13, 2023 0.0600 250 +0.00(+0.00%)
Mar 10, 2023 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+9.09%)
Mar 09, 2023 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 08, 2023 0.0650 0.0650 0.0550 0.0550 43,000 -0.00(-8.33%)
Mar 07, 2023 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Mar 06, 2023 0.0750 0.0750 0.0650 0.0650 23,200 -0.01(-13.33%)
Mar 03, 2023 0.0650 0.0750 0.0650 0.0750 17,000 +0.01(+25.00%)
Mar 02, 2023 0.0650 0.0650 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 01, 2023 0.0600 0.0600 0.0500 0.0600 369,000 +0.00(+9.09%)
Feb 28, 2023 0.0600 0.0600 0.0550 0.0550 226,000 +0.00(+0.00%)
Feb 27, 2023 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Feb 24, 2023 0.0600 0.0600 0.0600 0.0600 316,000 -0.01(-7.69%)
Feb 22, 2023 0.0650 0 +0.00(+0.00%)
Feb 21, 2023 0.0700 0.0700 0.0650 0.0650 35,000 -0.01(-7.14%)
Feb 17, 2023 0.0700 0 +0.01(+7.69%)
Feb 15, 2023 0.0650 0 -0.01(-7.14%)
Feb 14, 2023 0.0750 0.0750 0.0700 0.0700 180,000 -0.01(-12.50%)
Feb 13, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 09, 2023 0.0800 0 +0.00(+0.00%)
Feb 08, 2023 0.0750 0.0800 0.0750 0.0800 31,539 +0.00(+0.00%)
Feb 07, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Feb 06, 2023 0.0800 0.0800 0.0750 0.0750 123,000 -0.01(-6.25%)
Feb 03, 2023 0.0850 0.0850 0.0800 0.0800 65,002 -0.01(-5.88%)
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.