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: CHC )

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 30, 2017 3.340 3.340 3.340 0 +0.10(+3.09%)
Jan 26, 2017 3.240 3.240 3.240 0 +0.24(+8.00%)
Jan 25, 2017 4.250 4.250 3.000 3.000 25,575 -1.50(-33.33%)
Jan 24, 2017 4.500 4.500 4.500 4.500 6,600 -0.06(-1.32%)
Jan 23, 2017 4.270 4.570 4.270 4.560 450 -0.04(-0.87%)
Jan 19, 2017 4.600 4.600 4.600 0 +0.25(+5.75%)
Jan 18, 2017 4.300 4.350 4.300 4.350 1,158 -0.01(-0.23%)
Jan 17, 2017 4.360 4.360 4.330 4.360 500 +0.11(+2.59%)
Jan 16, 2017 4.350 4.490 4.250 4.250 38,700 -0.15(-3.41%)
Jan 13, 2017 4.500 4.560 4.260 4.400 25,065 -0.20(-4.35%)
Jan 11, 2017 4.600 4.600 4.600 0 +0.10(+2.22%)
Jan 10, 2017 4.500 4.530 4.500 4.500 11,172 +0.00(+0.00%)
Jan 06, 2017 4.500 4.500 4.500 0 +0.01(+0.22%)
Jan 05, 2017 4.500 4.500 4.490 4.490 300 -0.02(-0.44%)
Jan 04, 2017 4.020 4.510 4.000 4.510 11,523 +0.11(+2.50%)
Jan 03, 2017 4.400 4.400 4.400 4.400 200 +0.15(+3.53%)
Dec 30, 2016 4.250 4.250 4.250 0 -0.15(-3.41%)
Dec 28, 2016 4.400 4.400 4.400 0 -0.03(-0.68%)
Dec 23, 2016 4.430 4.430 4.430 0 -0.07(-1.56%)
Dec 22, 2016 4.150 4.500 3.900 4.500 3,900 +0.50(+12.50%)
Dec 20, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 19, 2016 3.950 4.300 3.950 4.000 1,200 +0.00(+0.00%)
Dec 16, 2016 4.000 4.150 4.000 4.000 4,451 +0.00(+0.00%)
Dec 15, 2016 4.010 4.200 4.000 4.000 13,594 -0.40(-9.09%)
Dec 14, 2016 4.020 4.400 4.010 4.400 4,542 -0.05(-1.12%)
Dec 13, 2016 4.000 4.450 4.000 4.450 13,102 +0.20(+4.71%)
Dec 12, 2016 4.200 4.260 4.000 4.250 768 +0.09(+2.16%)
Dec 08, 2016 4.160 4.160 4.160 0 -0.24(-5.45%)
Dec 07, 2016 4.430 4.430 4.000 4.400 3,300 +0.05(+1.15%)
Dec 06, 2016 4.350 4.350 4.350 4.350 100 +0.25(+6.10%)
Dec 05, 2016 4.100 4.280 4.100 4.100 1,100 -0.39(-8.69%)
Dec 02, 2016 4.300 4.490 4.300 4.490 11,000 +0.12(+2.75%)
Dec 01, 2016 4.430 4.430 4.250 4.370 600 -0.12(-2.67%)
Nov 30, 2016 4.490 4.520 4.400 4.490 24,600 +0.20(+4.66%)
Nov 29, 2016 4.300 4.300 4.050 4.290 9,200 -0.18(-4.03%)
Nov 23, 2016 4.470 4.470 4.470 0 -0.06(-1.32%)
Nov 22, 2016 4.530 4.530 4.530 4.530 100 +0.04(+0.89%)
Nov 21, 2016 4.500 4.500 4.490 4.490 500 +0.13(+2.98%)
Nov 17, 2016 4.360 4.360 4.360 0 -0.14(-3.11%)
Nov 16, 2016 4.500 4.500 4.500 4.500 1,000 -0.01(-0.22%)
Nov 15, 2016 4.360 4.540 4.360 4.510 3,490 -0.09(-1.96%)
Nov 04, 2016 4.600 4.600 4.600 0 +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.