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 31, 2023 0.1550 0.1550 0.1400 0.1400 100,400 -0.01(-9.68%)
Jan 30, 2023 0.1550 0.1550 0.1550 0.1550 5,300 +0.02(+14.81%)
Jan 27, 2023 0.1350 0.1500 0.1350 0.1350 31,700 +0.00(+0.00%)
Jan 26, 2023 0.1350 0.1400 0.1350 0.1350 128,313 +0.00(+0.00%)
Jan 25, 2023 0.1450 0.1450 0.1350 0.1350 106,000 -0.01(-3.57%)
Jan 24, 2023 0.1450 0.1550 0.1400 0.1400 43,100 -0.00(-3.45%)
Jan 23, 2023 0.1600 0.1600 0.1400 0.1450 33,000 -0.01(-6.45%)
Jan 20, 2023 0.1550 0.1550 0.1500 0.1550 164,624 +0.00(+0.00%)
Jan 19, 2023 0.1550 0.1550 0.1550 0.1550 10,500 +0.01(+3.33%)
Jan 18, 2023 0.1600 0.1600 0.1500 0.1500 16,050 -0.01(-6.25%)
Jan 17, 2023 0.1600 0.1600 0.1600 0.1600 25,500 +0.01(+6.67%)
Jan 16, 2023 0.1600 0.1600 0.1500 0.1500 1,500 -0.01(-6.25%)
Jan 13, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jan 12, 2023 0.1600 0.1600 0.1600 0.1600 379,500 +0.01(+6.67%)
Jan 11, 2023 0.1550 0.1550 0.1450 0.1500 31,722 -0.01(-6.25%)
Jan 10, 2023 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jan 09, 2023 0.1750 0.1750 0.1600 0.1600 20,608 -0.01(-5.88%)
Jan 06, 2023 0.1550 0.1750 0.1550 0.1700 166,200 +0.01(+3.03%)
Jan 05, 2023 0.1500 0.1650 0.1500 0.1650 54,046 -0.01(-2.94%)
Jan 04, 2023 0.1500 0.1700 0.1500 0.1700 19,200 +0.03(+17.24%)
Jan 03, 2023 0.1450 0.1450 0.1450 0.1450 81,000 +0.00(+3.57%)
Dec 30, 2022 0.1400 0 -0.00(-3.45%)
Dec 29, 2022 0.1300 0.1450 0.1300 0.1450 537,373 +0.01(+7.41%)
Dec 28, 2022 0.1350 0.1350 0.1350 0.1350 203,200 +0.00(+0.00%)
Dec 23, 2022 0.1350 0 +0.01(+3.85%)
Dec 22, 2022 0.1350 0.1350 0.1300 0.1300 185,000 -0.01(-3.70%)
Dec 21, 2022 0.1250 0.1350 0.1250 0.1350 247,100 +0.01(+3.85%)
Dec 20, 2022 0.1400 0.1400 0.1300 0.1300 287,650 -0.01(-7.14%)
Dec 19, 2022 0.1500 0.1500 0.1400 0.1400 369,050 -0.01(-6.67%)
Dec 16, 2022 0.1550 0.1550 0.1500 0.1500 174,233 -0.01(-3.23%)
Dec 15, 2022 0.1600 0.1600 0.1550 0.1550 60,938 -0.01(-3.13%)
Dec 14, 2022 0.1600 0.1650 0.1600 0.1600 22,000 +0.01(+6.67%)
Dec 13, 2022 0.1400 0.1550 0.1350 0.1500 1,215,610 +0.01(+7.14%)
Dec 12, 2022 0.1500 0.1500 0.1400 0.1400 83,422 -0.01(-6.67%)
Dec 09, 2022 0.1500 0.1500 0.1500 0.1500 97,500 +0.00(+0.00%)
Dec 08, 2022 0.1500 0.1500 0.1500 0.1500 42,000 +0.00(+0.00%)
Dec 07, 2022 0.1450 0.1500 0.1450 0.1500 5,000 +0.00(+0.00%)
Dec 06, 2022 0.1450 0.1500 0.1450 0.1500 18,500 +0.00(+0.00%)
Dec 05, 2022 0.1500 0.1550 0.1500 0.1500 117,019 +0.00(+0.00%)
Dec 02, 2022 0.1500 0.1550 0.1400 0.1500 179,816 -0.01(-3.23%)
Dec 01, 2022 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Nov 30, 2022 0.1600 0.1650 0.1500 0.1550 123,985 -0.01(-6.06%)
Nov 29, 2022 0.1700 0.1700 0.1650 0.1650 50,858 +0.01(+3.13%)
Nov 28, 2022 0.1600 0.1650 0.1600 0.1600 56,050 -0.01(-5.88%)
Nov 25, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Nov 24, 2022 0.1600 0.1700 0.1550 0.1700 108,000 +0.01(+3.03%)
Nov 23, 2022 0.1650 0.1700 0.1650 0.1650 135,100 +0.00(+0.00%)
Nov 22, 2022 0.1600 0.1650 0.1600 0.1650 442,380 +0.01(+3.13%)
Nov 21, 2022 0.1700 0.1700 0.1600 0.1600 214,461 -0.01(-3.03%)
Nov 18, 2022 0.1700 0.1700 0.1650 0.1650 209,000 -0.01(-2.94%)
Nov 17, 2022 0.1700 0.1750 0.1700 0.1700 226,336 +0.00(+0.00%)
Nov 16, 2022 0.1750 0.1800 0.1650 0.1700 639,420 +0.00(+0.00%)
Nov 15, 2022 0.1800 0.1800 0.1650 0.1700 774,410 +0.00(+0.00%)
Nov 14, 2022 0.2200 0.2250 0.1700 0.1700 863,273 -0.04(-19.05%)
Nov 11, 2022 0.2250 0.2250 0.2100 0.2100 76,650 -0.02(-8.70%)
Nov 10, 2022 0.2350 0.2350 0.2300 0.2300 11,500 -0.00(-2.13%)
Nov 09, 2022 0.2150 0.2350 0.2150 0.2350 10,000 +0.01(+6.82%)
Nov 08, 2022 0.2300 0.2300 0.2050 0.2200 161,225 -0.01(-4.35%)
Nov 07, 2022 0.2350 0.2350 0.2200 0.2300 14,500 +0.02(+6.98%)
Nov 04, 2022 0.2200 0.2750 0.2150 0.2150 312,300 -0.01(-2.27%)
Nov 03, 2022 0.2250 0.2300 0.2000 0.2200 307,934 -0.01(-2.22%)
Nov 02, 2022 0.2200 0.2250 0.2100 0.2250 7,630 +0.01(+2.27%)
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.