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: SRG )

0.6100 +0.0100 (+1.67%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 17, 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, 2018 1.950 1.950 1.810 1.900 42,886 -0.10(-5.00%)
Jan 30, 2018 2.180 2.000 2.000 62,616 -0.18(-8.26%)
Jan 29, 2018 2.200 2.200 2.100 2.180 87,585 -0.02(-0.91%)
Jan 26, 2018 2.230 2.230 2.160 2.200 43,173 +0.03(+1.38%)
Jan 25, 2018 2.130 2.250 2.130 2.170 67,059 +0.05(+2.36%)
Jan 24, 2018 2.200 2.200 2.100 2.120 38,810 -0.13(-5.78%)
Jan 23, 2018 1.950 2.250 1.925 2.250 101,890 +0.34(+18.11%)
Jan 22, 2018 1.950 1.980 1.900 1.905 17,089 -0.03(-1.80%)
Jan 19, 2018 1.950 1.950 1.850 1.940 26,682 +0.00(+0.00%)
Jan 18, 2018 1.880 2.000 1.880 1.940 80,400 +0.09(+4.86%)
Jan 17, 2018 1.810 2.050 1.800 1.850 220,355 +0.20(+12.12%)
Jan 16, 2018 1.670 1.670 1.620 1.650 56,740 -0.01(-0.60%)
Jan 15, 2018 1.660 1.680 1.630 1.660 21,554 -0.06(-3.49%)
Jan 12, 2018 1.640 1.720 1.600 1.720 100,200 +0.10(+6.17%)
Jan 11, 2018 1.650 1.690 1.580 1.620 38,861 +0.02(+1.25%)
Jan 10, 2018 1.650 1.690 1.560 1.600 77,200 +0.00(+0.00%)
Jan 09, 2018 1.610 1.640 1.500 1.600 81,518 +0.00(+0.00%)
Jan 08, 2018 1.750 1.750 1.600 1.600 39,911 -0.15(-8.57%)
Jan 05, 2018 1.790 1.790 1.750 1.750 13,779 -0.04(-2.23%)
Jan 04, 2018 1.800 1.800 1.750 1.790 25,935 +0.09(+5.29%)
Jan 03, 2018 1.900 1.910 1.700 1.700 61,106 -0.20(-10.53%)
Jan 02, 2018 1.880 1.910 1.850 1.900 28,800 +0.05(+2.70%)
Dec 29, 2017 1.850 1.850 1.850 0 +0.05(+2.78%)
Dec 28, 2017 1.900 1.950 1.780 1.800 76,860 -0.12(-6.25%)
Dec 27, 2017 1.900 1.940 1.890 1.920 31,335 +0.06(+3.23%)
Dec 22, 2017 1.780 1.860 1.710 1.860 71,082 +0.11(+6.29%)
Dec 21, 2017 1.780 1.790 1.730 1.750 53,155 +0.00(+0.00%)
Dec 20, 2017 1.730 1.800 1.720 1.750 67,862 +0.04(+2.34%)
Dec 19, 2017 1.740 1.790 1.710 1.710 86,259 +0.00(+0.00%)
Dec 18, 2017 1.700 1.770 1.700 1.710 26,374 -0.08(-4.47%)
Dec 15, 2017 1.770 1.800 1.730 1.790 56,800 +0.02(+1.13%)
Dec 14, 2017 1.730 1.770 1.710 1.770 86,925 +0.11(+6.63%)
Dec 13, 2017 1.720 1.750 1.610 1.660 31,467 -0.06(-3.49%)
Dec 12, 2017 1.740 1.740 1.670 1.720 50,406 +0.05(+2.99%)
Dec 11, 2017 1.700 1.650 1.670 68,338 -0.03(-1.76%)
Dec 08, 2017 1.570 1.820 1.560 1.700 103,255 +0.11(+6.92%)
Dec 07, 2017 1.520 1.590 1.480 1.590 51,675 +0.06(+3.92%)
Dec 06, 2017 1.420 1.550 1.400 1.530 109,550 +0.15(+10.87%)
Dec 05, 2017 1.450 1.470 1.380 1.380 86,722 -0.06(-4.17%)
Dec 04, 2017 1.510 1.590 1.420 1.440 56,300 -0.11(-7.10%)
Dec 01, 2017 1.400 1.550 1.400 1.550 34,200 +0.15(+10.71%)
Nov 30, 2017 1.400 1.400 1.270 1.400 60,900 +0.00(+0.00%)
Nov 29, 2017 1.300 1.410 1.250 1.400 60,515 +0.10(+7.69%)
Nov 28, 2017 1.260 1.320 1.250 1.300 51,605 +0.07(+5.69%)
Nov 27, 2017 1.330 1.450 1.170 1.230 110,985 -0.10(-7.52%)
Nov 24, 2017 1.250 1.350 1.230 1.330 79,200 +0.08(+6.40%)
Nov 23, 2017 1.290 1.300 1.240 1.250 87,778 -0.05(-3.85%)
Nov 22, 2017 1.300 1.310 1.270 1.300 105,550 +0.03(+2.36%)
Nov 21, 2017 1.310 1.310 1.260 1.270 44,377 +0.00(+0.00%)
Nov 20, 2017 1.270 1.300 1.270 1.270 24,500 +0.02(+1.60%)
Nov 17, 2017 1.250 1.340 1.250 1.250 82,740 +0.00(+0.00%)
Nov 16, 2017 1.360 1.360 1.120 1.250 88,037 -0.11(-8.09%)
Nov 15, 2017 1.540 1.540 1.250 1.360 36,425 -0.14(-9.33%)
Nov 14, 2017 1.540 1.540 1.380 1.500 81,900 -0.10(-6.25%)
Nov 13, 2017 1.470 1.600 1.470 1.600 87,182 +0.10(+6.67%)
Nov 10, 2017 1.470 1.570 1.270 1.500 116,450 +0.08(+5.63%)
Nov 09, 2017 1.580 1.580 1.400 1.420 63,628 -0.16(-10.13%)
Nov 08, 2017 1.530 1.590 1.530 1.580 57,812 +0.02(+1.28%)
Nov 07, 2017 1.610 1.620 1.500 1.560 115,564 -0.06(-3.70%)
Nov 06, 2017 1.590 1.630 1.560 1.620 103,000 +0.02(+1.25%)
Nov 03, 2017 1.650 1.670 1.600 1.600 145,680 -0.07(-4.19%)
Nov 02, 2017 1.510 1.690 1.510 1.670 82,442 +0.13(+8.44%)
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.