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 29, 2021 2.740 2.750 2.730 2.730 37,551 +0.03(+1.11%)
Jan 28, 2021 2.690 2.700 2.600 2.700 103,692 +0.00(+0.00%)
Jan 27, 2021 2.780 2.780 2.540 2.700 72,484 -0.08(-2.88%)
Jan 26, 2021 2.780 2.800 2.780 2.780 3,936 +0.00(+0.00%)
Jan 25, 2021 2.830 2.830 2.780 2.780 23,263 -0.04(-1.42%)
Jan 22, 2021 2.780 2.820 2.780 2.820 35,752 +0.03(+1.08%)
Jan 21, 2021 2.830 2.830 2.770 2.790 9,442 -0.01(-0.36%)
Jan 20, 2021 2.780 2.820 2.710 2.800 38,650 +0.01(+0.36%)
Jan 19, 2021 2.810 2.810 2.770 2.790 4,525 -0.01(-0.36%)
Jan 18, 2021 2.780 2.880 2.770 2.800 20,461 +0.02(+0.72%)
Jan 15, 2021 2.840 2.920 2.780 2.780 31,347 -0.06(-2.11%)
Jan 14, 2021 2.830 2.850 2.810 2.840 12,508 +0.02(+0.71%)
Jan 13, 2021 2.860 2.860 2.820 2.820 7,532 +0.00(+0.00%)
Jan 12, 2021 2.870 2.870 2.800 2.820 23,217 -0.03(-1.05%)
Jan 11, 2021 2.890 2.890 2.800 2.850 20,682 -0.06(-2.06%)
Jan 08, 2021 2.800 2.910 2.800 2.910 49,572 +0.10(+3.56%)
Jan 07, 2021 2.690 2.810 2.520 2.810 54,580 +0.12(+4.46%)
Jan 06, 2021 2.760 2.760 2.690 2.690 23,638 -0.06(-2.18%)
Jan 05, 2021 2.780 2.780 2.750 2.750 9,855 -0.03(-1.08%)
Jan 04, 2021 2.780 2.790 2.650 2.780 34,600 +0.00(+0.00%)
Dec 31, 2020 2.780 2.780 2.780 0 +0.02(+0.72%)
Dec 30, 2020 2.780 2.810 2.710 2.760 17,224 -0.06(-2.13%)
Dec 29, 2020 2.900 2.940 2.780 2.820 38,849 -0.05(-1.74%)
Dec 24, 2020 2.870 2.870 2.870 0 -0.05(-1.71%)
Dec 23, 2020 2.890 2.920 2.870 2.920 25,913 +0.04(+1.39%)
Dec 22, 2020 2.870 2.920 2.800 2.880 28,701 +0.06(+2.13%)
Dec 21, 2020 2.910 2.910 2.820 2.820 52,780 -0.10(-3.42%)
Dec 18, 2020 2.860 2.940 2.860 2.920 37,211 +0.07(+2.46%)
Dec 17, 2020 2.720 2.870 2.720 2.850 92,743 +0.10(+3.64%)
Dec 16, 2020 2.730 2.750 2.730 2.750 169,580 +0.05(+1.85%)
Dec 15, 2020 2.640 2.750 2.640 2.700 119,377 +0.12(+4.65%)
Dec 14, 2020 2.670 2.720 2.500 2.580 614,300 -0.15(-5.49%)
Dec 11, 2020 2.770 2.770 2.720 2.730 15,140 -0.02(-0.73%)
Dec 10, 2020 2.640 2.800 2.640 2.750 49,300 +0.10(+3.77%)
Dec 09, 2020 2.680 2.680 2.630 2.650 55,782 -0.03(-1.12%)
Dec 08, 2020 2.450 2.740 2.400 2.680 120,993 +0.20(+8.06%)
Dec 07, 2020 2.490 2.490 2.430 2.480 5,467 +0.03(+1.22%)
Dec 04, 2020 2.540 2.540 2.400 2.450 49,017 -0.05(-2.00%)
Dec 03, 2020 2.450 2.520 2.440 2.500 49,130 +0.06(+2.46%)
Dec 02, 2020 2.480 2.480 2.430 2.440 7,955 -0.06(-2.40%)
Dec 01, 2020 2.380 2.550 2.380 2.500 54,550 +0.15(+6.38%)
Nov 30, 2020 2.330 2.350 2.330 2.350 18,000 -0.03(-1.26%)
Nov 27, 2020 2.340 2.380 2.310 2.380 12,000 +0.03(+1.28%)
Nov 26, 2020 2.340 2.370 2.340 2.350 6,500 +0.04(+1.73%)
Nov 25, 2020 2.320 2.340 2.300 2.310 38,423 -0.01(-0.43%)
Nov 24, 2020 2.300 2.320 2.290 2.320 76,655 +0.01(+0.43%)
Nov 23, 2020 2.400 2.400 2.300 2.310 44,189 +0.01(+0.43%)
Nov 20, 2020 2.390 2.390 2.120 2.300 42,596 -0.10(-4.17%)
Nov 19, 2020 2.480 2.480 2.400 2.400 29,012 -0.09(-3.61%)
Nov 18, 2020 2.550 2.550 2.490 2.490 16,258 -0.06(-2.35%)
Nov 17, 2020 2.600 2.600 2.440 2.550 59,758 -0.07(-2.67%)
Nov 16, 2020 2.640 2.670 2.610 2.620 71,794 +0.02(+0.77%)
Nov 13, 2020 2.540 2.650 2.540 2.600 38,778 +0.07(+2.77%)
Nov 12, 2020 2.470 2.570 2.470 2.530 26,575 +0.06(+2.43%)
Nov 11, 2020 2.550 2.550 2.470 2.470 30,461 -0.03(-1.20%)
Nov 10, 2020 2.430 2.500 2.400 2.500 21,089 +0.06(+2.46%)
Nov 09, 2020 2.500 2.500 2.400 2.440 21,900 +0.00(+0.00%)
Nov 06, 2020 2.360 2.440 2.360 2.440 12,007 +0.12(+5.17%)
Nov 05, 2020 2.330 2.400 2.300 2.320 62,615 +0.01(+0.43%)
Nov 04, 2020 2.360 2.360 2.310 2.310 13,018 +0.01(+0.43%)
Nov 03, 2020 2.320 2.440 2.300 2.300 42,966 +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.