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: EMM )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 30, 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, 2021 0.5900 0.6400 0.5800 0.6000 111,058 +0.00(+0.00%)
Jan 28, 2021 0.5100 0.6200 0.5000 0.6000 170,024 +0.08(+15.38%)
Jan 27, 2021 0.6000 0.6000 0.5100 0.5200 150,093 -0.08(-13.33%)
Jan 26, 2021 0.5900 0.6500 0.5700 0.6000 307,018 +0.03(+5.26%)
Jan 25, 2021 0.4900 0.5900 0.4900 0.5700 475,824 +0.08(+16.33%)
Jan 22, 2021 0.4900 0.4900 0.4700 0.4900 36,000 +0.01(+2.08%)
Jan 21, 2021 0.5100 0.5100 0.4700 0.4800 179,859 +0.01(+2.13%)
Jan 20, 2021 0.4950 0.5000 0.4600 0.4700 186,881 -0.03(-6.00%)
Jan 19, 2021 0.4900 0.5000 0.4900 0.5000 212,500 +0.01(+2.04%)
Jan 18, 2021 0.4800 0.5300 0.4800 0.4900 271,806 +0.02(+5.38%)
Jan 15, 2021 0.4350 0.4650 0.4350 0.4650 70,658 -0.01(-2.11%)
Jan 14, 2021 0.4950 0.4950 0.4700 0.4750 17,058 -0.03(-5.00%)
Jan 13, 2021 0.4550 0.5000 0.4150 0.5000 310,557 +0.03(+6.38%)
Jan 12, 2021 0.4500 0.4700 0.4500 0.4700 115,500 +0.01(+2.17%)
Jan 11, 2021 0.4600 0.4600 0.4450 0.4600 65,779 -0.01(-1.08%)
Jan 08, 2021 0.4750 0.4750 0.4500 0.4650 18,686 +0.02(+3.33%)
Jan 07, 2021 0.5400 0.5400 0.4350 0.4500 193,690 -0.07(-13.46%)
Jan 06, 2021 0.5000 0.5500 0.4900 0.5200 491,631 +0.04(+8.33%)
Jan 05, 2021 0.4200 0.4800 0.4150 0.4800 273,040 +0.07(+17.07%)
Jan 04, 2021 0.3850 0.4100 0.3800 0.4100 155,100 +0.03(+7.89%)
Dec 31, 2020 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 30, 2020 0.3500 0.3800 0.3400 0.3750 140,400 +0.02(+4.17%)
Dec 29, 2020 0.3400 0.3700 0.3300 0.3600 323,872 +0.02(+5.88%)
Dec 24, 2020 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 23, 2020 0.2950 0.3200 0.2950 0.3200 360,914 +0.02(+6.67%)
Dec 22, 2020 0.2850 0.3000 0.2850 0.3000 115,521 +0.02(+5.26%)
Dec 21, 2020 0.2600 0.2850 0.2600 0.2850 110,271 +0.02(+9.62%)
Dec 18, 2020 0.2600 0.2600 0.2550 0.2600 65,700 +0.01(+1.96%)
Dec 17, 2020 0.2700 0.2700 0.2500 0.2550 97,030 -0.01(-1.92%)
Dec 16, 2020 0.2850 0.2850 0.2600 0.2600 251,440 -0.02(-7.14%)
Dec 15, 2020 0.2600 0.2800 0.2600 0.2800 248,675 +0.02(+7.69%)
Dec 14, 2020 0.2450 0.2600 0.2450 0.2600 749,650 +0.03(+10.64%)
Dec 11, 2020 0.2350 0.2350 0.2350 0.2350 16,286 -0.01(-2.08%)
Dec 10, 2020 0.2450 0.2450 0.2350 0.2400 89,600 +0.01(+4.35%)
Dec 09, 2020 0.2450 0.2450 0.2200 0.2300 364,050 -0.01(-6.12%)
Dec 08, 2020 0.2500 0.2500 0.2350 0.2450 67,750 +0.01(+2.08%)
Dec 07, 2020 0.2150 0.2450 0.2150 0.2400 176,150 +0.03(+14.29%)
Dec 04, 2020 0.2550 0.2550 0.2100 0.2100 651,343 -0.04(-14.29%)
Dec 03, 2020 0.2400 0.2450 0.2300 0.2450 117,250 +0.01(+2.08%)
Dec 02, 2020 0.2300 0.2400 0.2300 0.2400 40,000 -0.01(-4.00%)
Dec 01, 2020 0.2550 0.2550 0.2250 0.2500 270,000 -0.01(-1.96%)
Nov 30, 2020 0.2500 0.2550 0.2500 0.2550 175,000 +0.01(+2.00%)
Nov 27, 2020 0.2300 0.2500 0.2300 0.2500 24,000 +0.02(+8.70%)
Nov 26, 2020 0.2450 0.2450 0.2200 0.2300 166,600 -0.01(-6.12%)
Nov 25, 2020 0.2050 0.2500 0.2050 0.2450 764,844 +0.04(+16.67%)
Nov 24, 2020 0.2150 0.2250 0.1950 0.2100 180,000 -0.01(-2.33%)
Nov 23, 2020 0.2100 0.2300 0.2100 0.2150 374,422 +0.01(+4.88%)
Nov 20, 2020 0.2000 0.2050 0.2000 0.2050 2,400 +0.00(+0.00%)
Nov 19, 2020 0.2100 0.2100 0.2050 0.2050 8,000 +0.01(+5.13%)
Nov 18, 2020 0.2000 0.2100 0.1950 0.1950 47,100 -0.02(-9.30%)
Nov 17, 2020 0.1900 0.2200 0.1900 0.2150 223,494 +0.02(+13.16%)
Nov 16, 2020 0.1800 0.1900 0.1800 0.1900 11,200 -0.01(-2.56%)
Nov 13, 2020 0.2000 0.2000 0.1950 0.1950 27,500 +0.00(+0.00%)
Nov 12, 2020 0.1900 0.2100 0.1900 0.1950 272,628 +0.01(+2.63%)
Nov 11, 2020 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-7.32%)
Nov 10, 2020 0.1900 0.2050 0.1900 0.2050 30,000 +0.00(+2.50%)
Nov 09, 2020 0.2200 0.2200 0.1950 0.2000 62,900 +0.01(+2.56%)
Nov 05, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Nov 04, 2020 0.2100 0.2100 0.2100 0.2100 17,500 -0.02(-8.70%)
Nov 03, 2020 0.2100 0.2300 0.2100 0.2300 39,500 +0.04(+21.05%)
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.