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: DVG )

0.0050 UNCHANGED
Last Price Updated: 10:38 AM EDT, May 3, 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 30, 2015 0.2800 0.2850 0.2800 0.2850 56,400 +0.01(+3.64%)
Jan 29, 2015 0.2600 0.2750 0.2500 0.2750 233,111 +0.00(+0.00%)
Jan 28, 2015 0.2500 0.2800 0.2500 0.2750 244,333 +0.03(+10.00%)
Jan 27, 2015 0.2300 0.2500 0.2300 0.2500 94,000 +0.03(+13.64%)
Jan 26, 2015 0.2300 0.2400 0.2200 0.2200 101,500 -0.01(-2.22%)
Jan 23, 2015 0.2200 0.2250 0.2100 0.2250 88,500 +0.02(+9.76%)
Jan 22, 2015 0.2050 0.2100 0.2000 0.2050 403,500 +0.01(+7.89%)
Jan 21, 2015 0.1950 0.1950 0.1900 0.1900 18,000 -0.01(-7.32%)
Jan 20, 2015 0.2100 0.2100 0.2050 0.2050 16,000 +0.00(+2.50%)
Jan 19, 2015 0.2150 0.2150 0.2000 0.2000 47,800 +0.00(+0.00%)
Jan 16, 2015 0.2000 0.2000 0.2000 0.2000 88,500 +0.01(+5.26%)
Jan 15, 2015 0.2000 0.2000 0.1900 0.1900 92,000 -0.01(-5.00%)
Jan 14, 2015 0.1900 0.2000 0.1900 0.2000 44,000 +0.01(+5.26%)
Jan 13, 2015 0.1900 0.1900 0.1900 0.1900 75,000 +0.00(+0.00%)
Jan 12, 2015 0.2000 0.2100 0.1900 0.1900 91,000 -0.01(-5.00%)
Jan 09, 2015 0.2000 0.2000 0.2000 0.2000 44,500 +0.00(+0.00%)
Jan 08, 2015 0.1900 0.2200 0.1900 0.2000 75,598 +0.02(+11.11%)
Jan 06, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 05, 2015 0.2000 0.2100 0.1900 0.1900 39,500 -0.01(-2.56%)
Jan 02, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Dec 31, 2014 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 29, 2014 0.1850 0.1850 0.1850 0 -0.05(-19.57%)
Dec 24, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 23, 2014 0.1800 0.2200 0.1700 0.2200 55,000 +0.02(+10.00%)
Dec 22, 2014 0.2250 0.2300 0.2000 0.2000 75,789 +0.00(+0.00%)
Dec 19, 2014 0.2000 0.2000 0.2000 0.2000 26,000 +0.03(+17.65%)
Dec 18, 2014 0.1700 0.1700 0.1650 0.1700 26,000 -0.00(-2.86%)
Dec 17, 2014 0.1500 0.1750 0.1500 0.1750 75,000 +0.03(+25.00%)
Dec 16, 2014 0.1400 0.1400 56,000 +0.01(+7.69%)
Dec 15, 2014 0.1500 0.1500 0.1300 0.1300 67,866 -0.02(-13.33%)
Dec 12, 2014 0.1450 0.2000 0.1450 0.1500 42,500 -0.02(-11.76%)
Dec 10, 2014 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 09, 2014 0.1650 0.1650 0.1650 0.1650 22,000 +0.00(+0.00%)
Dec 08, 2014 0.1550 0.1700 0.1500 0.1650 52,000 -0.02(-13.16%)
Dec 04, 2014 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Dec 03, 2014 0.2250 0.2250 0.2050 0.2050 8,000 -0.02(-8.89%)
Dec 02, 2014 0.2250 0.2250 0.2250 0.2250 4,500 +0.01(+4.65%)
Dec 01, 2014 0.2300 0.2300 0.2150 0.2150 131,000 -0.02(-6.52%)
Nov 28, 2014 0.2300 0.2300 0.2300 0.2300 19,000 -0.03(-11.54%)
Nov 27, 2014 0.2200 0.2700 0.2000 0.2600 105,900 +0.04(+18.18%)
Nov 26, 2014 0.2700 0.2700 0.2100 0.2200 381,118 -0.06(-21.43%)
Nov 25, 2014 0.2750 0.2800 0.2650 0.2800 99,000 +0.00(+0.00%)
Nov 24, 2014 0.2800 0.2800 0.2750 0.2800 57,000 -0.01(-3.45%)
Nov 21, 2014 0.2800 0.2900 0.2800 0.2900 32,000 +0.00(+0.00%)
Nov 20, 2014 0.2900 0.2900 0.2900 0.2900 34,800 +0.01(+3.57%)
Nov 19, 2014 0.3000 0.3000 0.2750 0.2800 99,800 -0.02(-6.67%)
Nov 18, 2014 0.2850 0.3000 0.2850 0.3000 103,766 +0.01(+1.69%)
Nov 17, 2014 0.3050 0.3050 0.2950 0.2950 50,000 -0.02(-4.84%)
Nov 14, 2014 0.3100 0.3150 0.3100 0.3100 31,250 -0.01(-1.59%)
Nov 13, 2014 0.2900 0.3150 0.2900 0.3150 53,732 +0.01(+1.61%)
Nov 12, 2014 0.3100 0.3100 0.3050 0.3100 8,000 +0.01(+3.33%)
Nov 11, 2014 0.2900 0.3000 0.2900 0.3000 25,577 +0.01(+3.45%)
Nov 10, 2014 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Nov 07, 2014 0.2950 0.2950 0.2900 0.2900 70,833 +0.00(+0.00%)
Nov 06, 2014 0.2900 0.2900 0.2900 0.2900 25,077 +0.01(+3.57%)
Nov 05, 2014 0.2700 0.2800 0.2700 0.2800 7,050 -0.00(-1.75%)
Nov 04, 2014 0.2850 0.2850 0.2850 0.2850 60,000 +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.