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

Mediavalet Inc (TSV: MVP )

N/A UNCHANGED
Last Price Updated: 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 31, 2020 1.350 1.420 1.340 1.420 57,600 +0.06(+4.41%)
Jan 30, 2020 1.350 1.380 1.290 1.360 55,100 +0.04(+3.03%)
Jan 29, 2020 1.320 1.320 1.320 1.320 4,000 +0.04(+3.13%)
Jan 28, 2020 1.220 1.300 1.220 1.280 32,805 +0.06(+4.92%)
Jan 27, 2020 1.260 1.260 1.220 1.220 72,300 -0.02(-1.61%)
Jan 24, 2020 1.250 1.250 1.200 1.240 42,199 -0.03(-2.36%)
Jan 23, 2020 1.210 1.270 1.210 1.270 18,100 +0.07(+5.83%)
Jan 22, 2020 1.240 1.260 1.200 1.200 39,400 -0.04(-3.23%)
Jan 21, 2020 1.250 1.290 1.240 1.240 86,468 -0.06(-4.62%)
Jan 20, 2020 1.330 1.340 1.240 1.300 157,700 +0.01(+0.78%)
Jan 17, 2020 1.320 1.320 1.200 1.290 351,500 -0.04(-3.01%)
Jan 16, 2020 1.340 1.350 1.330 1.330 7,700 +0.02(+1.53%)
Jan 15, 2020 1.340 1.340 1.300 1.310 107,900 -0.04(-2.96%)
Jan 14, 2020 1.350 1.350 1.350 1.350 4,100 +0.01(+0.75%)
Jan 13, 2020 1.350 1.350 1.340 1.340 1,718 -0.04(-2.90%)
Jan 10, 2020 1.310 1.380 1.310 1.380 2,150 +0.05(+3.76%)
Jan 09, 2020 1.300 1.360 1.290 1.330 47,100 +0.07(+5.56%)
Jan 08, 2020 1.240 1.270 1.220 1.260 16,600 +0.02(+1.61%)
Jan 07, 2020 1.250 1.260 1.190 1.240 28,713 +0.04(+3.33%)
Jan 06, 2020 1.050 1.200 0.9900 1.200 96,852 +0.22(+22.45%)
Jan 03, 2020 1.140 1.150 0.9200 0.9800 64,300 -0.21(-17.65%)
Jan 02, 2020 1.200 1.200 1.180 1.190 11,200 +0.00(+0.00%)
Dec 31, 2019 1.190 1.190 1.190 0 +0.02(+1.71%)
Dec 30, 2019 1.370 1.370 1.160 1.170 55,429 -0.21(-15.22%)
Dec 27, 2019 1.420 1.420 1.360 1.380 13,600 +0.05(+3.76%)
Dec 24, 2019 1.330 1.330 1.330 0 -0.12(-8.28%)
Dec 23, 2019 1.320 1.500 1.320 1.450 128,907 +0.13(+9.85%)
Dec 20, 2019 1.300 1.320 1.280 1.320 31,066 +0.04(+3.13%)
Dec 19, 2019 1.200 1.300 1.200 1.280 22,066 -0.12(-8.57%)
Dec 18, 2019 1.090 1.400 1.090 1.400 85,007 +0.39(+38.61%)
Dec 17, 2019 0.9200 1.050 0.9200 1.010 128,566 +0.11(+12.22%)
Dec 16, 2019 0.8900 0.9000 0.8900 0.9000 5,366 +0.01(+1.12%)
Dec 12, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 11, 2019 0.8900 0.8900 0.8800 0.8900 13,633 +0.01(+1.14%)
Dec 10, 2019 0.8800 0.8800 0.8800 0.8800 2,044 -0.01(-1.12%)
Dec 09, 2019 0.9000 0.9000 0.8900 0.8900 6,000 -0.01(-1.11%)
Dec 06, 2019 0.8700 0.9000 0.8700 0.9000 24,300 +0.03(+3.45%)
Dec 05, 2019 0.8800 0.8800 0.8700 0.8700 22,200 +0.01(+1.16%)
Dec 04, 2019 0.8900 0.9000 0.8600 0.8600 38,500 -0.02(-2.27%)
Dec 03, 2019 0.8800 0.9000 0.8600 0.8800 33,000 +0.01(+1.15%)
Dec 02, 2019 0.8700 0.9000 0.8700 0.8700 18,350 +0.00(+0.00%)
Nov 29, 2019 0.8900 0.8900 0.8600 0.8700 27,632 -0.01(-1.14%)
Nov 28, 2019 0.8800 0.8800 0.8800 66 +0.00(+0.00%)
Nov 27, 2019 0.8700 0.8800 0.8700 0.8800 2,000 +0.00(+0.00%)
Nov 26, 2019 0.8200 0.9000 0.8200 0.8800 51,033 +0.07(+8.64%)
Nov 25, 2019 0.8400 0.9000 0.8000 0.8100 90,300 -0.05(-5.81%)
Nov 22, 2019 0.8800 0.8800 0.8600 0.8600 9,500 -0.04(-4.44%)
Nov 21, 2019 0.8600 0.9000 0.8400 0.9000 15,113 +0.05(+5.88%)
Nov 20, 2019 0.8900 0.8900 0.8500 0.8500 9,000 +0.00(+0.00%)
Nov 19, 2019 0.8200 0.8500 0.8200 0.8500 23,505 +0.03(+3.66%)
Nov 18, 2019 0.8800 0.9000 0.8200 0.8200 30,100 -0.02(-2.38%)
Nov 15, 2019 0.8200 0.8400 0.8000 0.8400 34,000 +0.01(+1.20%)
Nov 14, 2019 0.8500 0.8500 0.8200 0.8300 8,300 -0.03(-3.49%)
Nov 13, 2019 0.8600 0.9000 0.8600 0.8600 7,500 +0.03(+3.61%)
Nov 12, 2019 0.8500 0.8500 0.8300 0.8300 10,500 -0.03(-3.49%)
Nov 11, 2019 0.9100 0.9100 0.8500 0.8600 58,875 -0.07(-7.53%)
Nov 08, 2019 0.9200 0.9500 0.9200 0.9300 10,330 +0.02(+2.20%)
Nov 07, 2019 0.9800 0.9900 0.9100 0.9100 52,105 -0.09(-9.00%)
Nov 06, 2019 0.7600 1.000 0.7600 1.000 297,355 +0.27(+36.99%)
Nov 05, 2019 0.7500 0.7600 0.7300 0.7300 19,983 -0.02(-2.67%)
Nov 04, 2019 0.6900 0.7500 0.6800 0.7500 48,000 +0.07(+10.29%)
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.