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: DGTL )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 31, 2022 0.1950 0.2200 0.1950 0.2050 69,302 +0.02(+13.89%)
Jan 28, 2022 0.1900 0.1900 0.1800 0.1800 109,235 -0.01(-2.70%)
Jan 27, 2022 0.1950 0.1950 0.1800 0.1850 45,884 +0.01(+5.71%)
Jan 26, 2022 0.1750 0.1850 0.1500 0.1750 173,318 +0.00(+0.00%)
Jan 25, 2022 0.1850 0.1850 0.1750 0.1750 15,945 -0.01(-2.78%)
Jan 24, 2022 0.2000 0.2000 0.1800 0.1800 172,526 -0.02(-10.00%)
Jan 21, 2022 0.2050 0.2050 0.2000 0.2000 26,894 +0.00(+0.00%)
Jan 20, 2022 0.2100 0.2100 0.2000 0.2000 29,526 +0.01(+2.56%)
Jan 19, 2022 0.2200 0.2200 0.1950 0.1950 140,606 -0.02(-9.30%)
Jan 18, 2022 0.2150 0.2150 0.2150 0.2150 1,515 -0.01(-2.27%)
Jan 17, 2022 0.2200 0.2200 0.2200 0.2200 11,580 +0.00(+0.00%)
Jan 14, 2022 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Jan 13, 2022 0.2250 0.2250 0.2200 0.2200 13,452 -0.01(-2.22%)
Jan 12, 2022 0.2150 0.2250 0.2150 0.2250 36,490 +0.01(+4.65%)
Jan 11, 2022 0.2150 0.2150 0.2150 0.2150 12,750 -0.01(-2.27%)
Jan 10, 2022 0.2200 0.2200 0.2200 0.2200 13,501 +0.00(+0.00%)
Jan 07, 2022 0.2250 0.2250 0.2200 0.2200 19,219 +0.01(+2.33%)
Jan 06, 2022 0.2350 0.2350 0.2150 0.2150 34,500 -0.01(-4.44%)
Jan 05, 2022 0.2300 0.2350 0.2250 0.2250 43,500 -0.01(-2.17%)
Jan 04, 2022 0.2250 0.2450 0.2250 0.2300 38,359 +0.01(+4.55%)
Dec 31, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2021 0.2250 0.2250 0.2200 0.2200 102,002 +0.00(+0.00%)
Dec 29, 2021 0.2300 0.2400 0.2200 0.2200 66,081 -0.01(-2.22%)
Dec 24, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 23, 2021 0.2300 0.2300 0.2300 0.2300 12,515 +0.01(+2.22%)
Dec 22, 2021 0.2300 0.2350 0.2250 0.2250 27,515 +0.02(+7.14%)
Dec 21, 2021 0.2150 0.2200 0.2100 0.2100 17,668 +0.00(+0.00%)
Dec 20, 2021 0.2050 0.2100 0.2050 0.2100 6,570 +0.01(+2.44%)
Dec 17, 2021 0.2250 0.2250 0.2050 0.2050 94,582 -0.02(-8.89%)
Dec 16, 2021 0.2250 0.2300 0.2250 0.2250 25,500 +0.01(+2.27%)
Dec 15, 2021 0.2250 0.2250 0.2200 0.2200 24,701 +0.00(+0.00%)
Dec 14, 2021 0.2300 0.2400 0.2200 0.2200 40,275 -0.01(-4.35%)
Dec 13, 2021 0.2350 0.2400 0.2300 0.2300 55,022 -0.00(-2.13%)
Dec 10, 2021 0.2400 0.2450 0.2350 0.2350 35,800 +0.00(+0.00%)
Dec 09, 2021 0.2250 0.2450 0.2250 0.2350 57,616 +0.01(+4.44%)
Dec 08, 2021 0.2050 0.2250 0.2050 0.2250 47,150 +0.03(+15.38%)
Dec 07, 2021 0.2000 0.2000 0.1950 0.1950 40,450 +0.00(+0.00%)
Dec 06, 2021 0.2050 0.2050 0.1900 0.1950 120,700 +0.00(+0.00%)
Dec 03, 2021 0.2000 0.2000 0.1950 0.1950 37,504 -0.01(-2.50%)
Dec 02, 2021 0.1950 0.2000 0.1950 0.2000 44,301 +0.01(+5.26%)
Dec 01, 2021 0.2000 0.2000 0.1900 0.1900 205,485 -0.01(-2.56%)
Nov 30, 2021 0.1900 0.2000 0.1900 0.1950 110,587 +0.01(+5.41%)
Nov 29, 2021 0.1850 0.1900 0.1850 0.1850 73,100 +0.01(+5.71%)
Nov 26, 2021 0.1700 0.1900 0.1500 0.1750 290,671 +0.01(+6.06%)
Nov 25, 2021 0.1850 0.1850 0.1650 0.1650 103,320 -0.01(-5.71%)
Nov 24, 2021 0.1850 0.1850 0.1750 0.1750 69,470 -0.02(-7.89%)
Nov 23, 2021 0.2000 0.2000 0.1800 0.1900 74,914 -0.01(-2.56%)
Nov 22, 2021 0.2000 0.2000 0.1950 0.1950 64,821 -0.01(-2.50%)
Nov 19, 2021 0.1950 0.2000 0.1950 0.2000 18,442 +0.01(+2.56%)
Nov 18, 2021 0.2000 0.1950 0.1950 0.1950 173,478 -0.01(-2.50%)
Nov 17, 2021 0.1950 0.2000 0.1900 0.2000 37,397 +0.01(+2.56%)
Nov 16, 2021 0.2100 0.2100 0.1850 0.1950 284,477 -0.01(-7.14%)
Nov 15, 2021 0.2250 0.2250 0.2100 0.2100 192,200 +0.00(+0.00%)
Nov 12, 2021 0.2050 0.2150 0.2050 0.2100 152,713 +0.01(+2.44%)
Nov 11, 2021 0.1900 0.2100 0.1850 0.2050 233,760 +0.01(+7.89%)
Nov 10, 2021 0.2700 0.1850 0.1900 754,318 -0.08(-29.63%)
Nov 09, 2021 0.2700 0.2700 0.2700 0.2700 42,316 -0.01(-1.82%)
Nov 08, 2021 0.2800 0.2800 0.2700 0.2750 104,216 -0.01(-3.51%)
Nov 05, 2021 0.2850 0.2850 0.2800 0.2850 36,562 +0.00(+0.00%)
Nov 04, 2021 0.2700 0.2900 0.2700 0.2850 49,013 +0.01(+5.56%)
Nov 03, 2021 0.2850 0.2850 0.2650 0.2700 228,837 -0.02(-6.90%)
Nov 02, 2021 0.3000 0.3000 0.2850 0.2900 80,817 -0.01(-1.69%)
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.