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

Mer Telemanagement Solutions Ltd (NQ: MTSL )

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 (%)
Oct 31, 2017 2.057 2.099 2.030 2.099 2,051 +0.05(+2.49%)
Oct 30, 2017 2.048 2.048 2.048 2.048 1,114 -0.04(-2.00%)
Oct 27, 2017 2.060 2.320 2.000 2.090 2,040 -0.09(-3.95%)
Oct 26, 2017 1.970 2.176 1.970 2.176 2,800 +0.18(+9.06%)
Oct 25, 2017 1.961 2.020 1.961 1.995 2,695 -0.19(-8.59%)
Oct 24, 2017 2.180 2.190 2.100 2.183 2,614 -0.01(-0.34%)
Oct 23, 2017 2.050 2.240 2.040 2.190 4,154 -0.15(-6.41%)
Oct 20, 2017 2.400 2.440 2.060 2.340 26,097 -0.06(-2.50%)
Oct 19, 2017 2.020 2.500 2.020 2.400 45,258 +0.36(+17.70%)
Oct 18, 2017 1.950 2.039 1.950 2.039 1,600 +0.02(+0.85%)
Oct 17, 2017 1.979 2.022 1.951 2.022 1,627 -0.03(-1.37%)
Oct 16, 2017 2.140 2.140 2.040 2.050 1,076 -0.16(-7.21%)
Oct 13, 2017 2.220 2.229 2.130 2.209 12,404 -0.05(-2.24%)
Oct 12, 2017 2.210 2.280 2.134 2.260 4,496 -0.01(-0.44%)
Oct 11, 2017 2.130 2.280 2.130 2.270 7,300 +0.14(+6.57%)
Oct 10, 2017 2.143 2.143 2.130 2.130 1,900 -0.05(-2.29%)
Oct 09, 2017 1.985 2.203 1.940 2.180 3,612 +0.14(+6.87%)
Oct 06, 2017 2.080 2.080 2.027 2.040 5,709 -0.11(-5.01%)
Oct 05, 2017 2.165 2.165 2.094 2.148 2,343 -0.02(-0.70%)
Oct 04, 2017 2.090 2.163 1.924 2.163 9,819 +0.01(+0.36%)
Oct 03, 2017 2.040 2.155 2.040 2.155 1,166 +0.11(+5.63%)
Oct 02, 2017 2.180 2.180 2.000 2.040 5,402 -0.21(-9.33%)
Sep 29, 2017 2.200 2.300 2.161 2.250 3,900 +0.09(+4.17%)
Sep 28, 2017 2.100 2.335 2.005 2.160 23,706 -0.12(-5.26%)
Sep 27, 2017 1.855 2.622 1.855 2.280 185,178 +0.39(+20.70%)
Sep 26, 2017 1.690 1.889 1.680 1.889 4,433 +0.21(+12.44%)
Sep 25, 2017 1.680 1.730 1.680 1.680 8,110 +0.05(+2.84%)
Sep 22, 2017 1.550 1.634 1.520 1.634 3,940 +0.00(+0.23%)
Sep 21, 2017 1.630 1.630 1.630 1.630 919 -0.03(-1.81%)
Sep 18, 2017 1.660 1.660 1.660 0 -0.04(-2.35%)
Sep 15, 2017 1.700 1.700 1.700 1.700 2,070 +0.00(+0.00%)
Sep 12, 2017 1.700 1.700 1.700 0 -0.01(-0.58%)
Sep 08, 2017 1.710 1.710 1.710 61 +0.10(+6.15%)
Sep 07, 2017 1.900 1.900 1.611 1.611 1,706 -0.24(-12.92%)
Sep 06, 2017 1.480 1.990 1.307 1.850 15,686 +1.25(+208.35%)
Sep 05, 2017 0.6000 0.6000 0.6000 0.6000 500 -0.04(-6.00%)
Aug 31, 2017 0.6383 0.6383 0.6383 14 +0.04(+6.38%)
Aug 29, 2017 0.6000 0.6000 0.6000 0 +0.06(+11.11%)
Aug 22, 2017 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Aug 21, 2017 0.5110 0.5700 0.5110 0.5700 29,268 -0.02(-3.39%)
Aug 18, 2017 0.5900 0.5900 0.5900 0.5900 113 -0.00(-0.10%)
Aug 17, 2017 0.6256 0.6800 0.5906 0.5906 9,450 +0.04(+7.38%)
Aug 16, 2017 0.5600 0.6500 0.5499 0.5500 11,430 -0.02(-3.51%)
Aug 15, 2017 0.5600 0.5700 0.5600 0.5700 1,500 -0.05(-8.06%)
Aug 14, 2017 0.6209 0.6580 0.6200 0.6200 1,150 -0.02(-3.74%)
Aug 10, 2017 0.6441 0.6441 0.6441 0 +0.06(+11.05%)
Aug 09, 2017 0.6000 0.6000 0.5788 0.5800 4,152 +0.03(+5.45%)
Aug 07, 2017 0.5500 0.5500 0.5500 0 -0.09(-14.06%)
Aug 04, 2017 0.6150 0.6400 0.6150 0.6400 4,015 +0.01(+1.59%)
Aug 03, 2017 0.6000 0.6300 0.6000 0.6300 1,175 +0.03(+5.00%)
Aug 02, 2017 0.5900 0.6300 0.5100 0.6000 10,803 -0.00(-0.73%)
Aug 01, 2017 0.6500 0.6500 0.5400 0.6044 5,516 -0.05(-7.02%)
Jul 31, 2017 0.5951 0.6500 0.5951 0.6500 500 +0.14(+27.45%)
Jul 28, 2017 0.5880 0.6800 0.5100 0.5100 26,748 -0.09(-15.00%)
Jul 25, 2017 0.6000 0.6000 0.6000 0 -0.04(-5.62%)
Jul 24, 2017 0.5400 0.6500 0.5400 0.6357 43,554 +0.11(+20.28%)
Jul 21, 2017 0.5600 0.5600 0.5000 0.5285 7,371 +0.03(+5.68%)
Jul 19, 2017 0.5001 0.5001 0.5001 0 +0.02(+4.19%)
Jul 18, 2017 0.4900 0.5300 0.4800 0.4800 6,270 +0.00(+0.00%)
Jul 17, 2017 0.5200 0.5201 0.4500 0.4800 26,710 -0.02(-4.00%)
Jul 14, 2017 0.4853 0.5700 0.4752 0.5000 8,022 +0.03(+5.71%)
Jul 13, 2017 0.5500 0.5503 0.4711 0.4730 57,558 -0.08(-14.00%)
Jul 12, 2017 0.5400 0.8400 0.5200 0.5500 424,738 +0.04(+7.84%)
Jul 11, 2017 0.5500 0.5500 0.4800 0.5100 5,665 -0.02(-3.77%)
Jul 03, 2017 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 30, 2017 0.5300 0.5300 0.5300 0 +0.05(+10.42%)
Jun 27, 2017 0.4800 0.4800 0.4800 0 -0.05(-9.43%)
Jun 26, 2017 0.4653 0.5300 0.4653 0.5300 9,200 +0.01(+1.92%)
Jun 23, 2017 0.5200 0.5200 0.5200 0.5200 100 -0.06(-10.34%)
Jun 22, 2017 0.5801 0.5801 0.5800 0.5800 2,117 -0.06(-9.36%)
Jun 20, 2017 0.6399 0.6399 0.6399 0 +0.04(+6.24%)
Jun 14, 2017 0.6023 0.6023 0.6023 0 +0.00(+0.38%)
Jun 09, 2017 0.6000 0.6000 0.6000 16 -0.06(-9.09%)
Jun 08, 2017 0.6600 0.6600 0.6600 0.6600 1,000 +0.07(+11.94%)
Jun 07, 2017 0.5799 0.5900 0.5799 0.5896 6,100 +0.07(+13.21%)
Jun 06, 2017 0.5100 0.5208 0.4999 0.5208 12,525 +0.02(+3.13%)
Jun 05, 2017 0.4600 0.5050 0.4510 0.5050 1,200 +0.04(+7.63%)
Jun 02, 2017 0.4510 0.4692 0.4510 0.4692 2,400 -0.00(-0.17%)
Jun 01, 2017 0.5100 0.5100 0.4510 0.4700 2,310 -0.03(-5.98%)
May 25, 2017 0.4999 0.4999 0.4999 0 -0.02(-3.87%)
May 22, 2017 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
May 18, 2017 0.4500 0.4500 0.4500 0 -0.02(-4.58%)
May 17, 2017 0.4716 0.4716 0.4716 0.4716 500 -0.05(-9.31%)
May 16, 2017 0.5300 0.5300 0.5200 0.5200 4,000 -0.02(-3.70%)
May 12, 2017 0.5400 0.5400 0.5400 10 +0.00(+0.00%)
May 11, 2017 0.5500 0.5600 0.5400 0.5400 2,838 -0.02(-3.57%)
May 09, 2017 0.5600 0.5600 0.5600 93 +0.01(+1.82%)
May 08, 2017 0.5700 0.5700 0.5500 0.5500 3,669 -0.05(-8.21%)
May 05, 2017 0.5992 0.5992 0.5992 0.5992 200 +0.02(+3.31%)
May 02, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 01, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.01(+1.75%)
Apr 28, 2017 0.5999 0.5999 0.5600 0.5700 4,392 -0.02(-3.39%)
Apr 27, 2017 0.5900 0.5900 0.5900 0.5900 100 +0.00(+0.00%)
Apr 26, 2017 0.5900 0.5900 0.5900 0.5900 100 +0.01(+1.72%)
Apr 25, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.02(+3.57%)
Apr 24, 2017 0.5607 0.6050 0.5500 0.5600 9,000 +0.00(+0.00%)
Apr 21, 2017 0.5600 0.5600 0.5600 0.5600 100 +0.00(+0.00%)
Apr 20, 2017 0.5600 0.5600 0.5600 0.5600 100 -0.03(-5.08%)
Apr 19, 2017 0.5912 0.5980 0.5800 0.5900 4,200 -0.05(-7.81%)
Apr 18, 2017 0.5517 0.6400 0.5517 0.6400 1,520 -0.01(-1.54%)
Apr 17, 2017 0.6500 0.6500 0.6400 0.6500 507 +0.09(+16.07%)
Apr 13, 2017 0.6300 0.6500 0.5500 0.5600 4,940 -0.01(-1.75%)
Apr 12, 2017 0.6050 0.6050 0.5700 0.5700 338 -0.03(-5.00%)
Apr 11, 2017 0.6400 0.6600 0.5709 0.6000 6,560 +0.01(+0.84%)
Apr 10, 2017 0.5901 0.5956 0.5901 0.5950 1,400 -0.07(-9.85%)
Apr 07, 2017 0.5600 0.6600 0.5600 0.6600 3,987 -0.02(-2.94%)
Apr 06, 2017 0.6900 0.6900 0.5400 0.6800 5,257 +0.09(+15.25%)
Apr 05, 2017 0.6292 0.6300 0.5600 0.5900 2,948 +0.03(+5.36%)
Apr 04, 2017 0.5200 0.6383 0.5200 0.5600 7,450 +0.00(+0.00%)
Apr 03, 2017 0.6500 0.6500 0.5500 0.5600 6,373 -0.07(-10.98%)
Mar 31, 2017 0.5999 0.6291 0.5999 0.6291 300 +0.05(+8.47%)
Mar 30, 2017 0.5800 0.5800 0.5800 0.5800 100 +0.02(+3.07%)
Mar 29, 2017 0.6200 0.6500 0.5300 0.5627 22,055 -0.04(-6.22%)
Mar 28, 2017 0.5999 0.6128 0.5012 0.6000 26,490 +0.01(+1.69%)
Mar 27, 2017 0.5891 0.6200 0.5012 0.5900 27,373 +0.03(+5.15%)
Mar 24, 2017 0.6400 0.6400 0.5611 0.5611 20,637 -0.04(-6.61%)
Mar 23, 2017 0.6688 0.6688 0.6000 0.6008 5,176 -0.06(-8.97%)
Mar 22, 2017 0.6156 0.6700 0.6100 0.6600 5,300 +0.05(+8.20%)
Mar 21, 2017 0.6898 0.6898 0.6100 0.6100 2,244 -0.02(-3.33%)
Mar 20, 2017 0.6310 0.6310 0.6310 0.6310 100 -0.06(-8.55%)
Mar 17, 2017 0.7030 0.7030 0.6310 0.6900 5,285 -0.05(-6.76%)
Mar 16, 2017 0.7400 0.7700 0.6335 0.7400 95,986 -0.01(-1.33%)
Mar 15, 2017 0.7500 0.7500 0.7500 0.7500 2,200 -0.03(-3.85%)
Mar 14, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.04(+5.41%)
Mar 13, 2017 0.7500 0.7600 0.7400 0.7400 3,086 -0.03(-3.90%)
Mar 10, 2017 0.7500 0.7800 0.7380 0.7700 17,602 -0.01(-1.28%)
Mar 09, 2017 0.6900 0.7800 0.6900 0.7800 32,250 +0.06(+8.32%)
Mar 08, 2017 0.7486 0.7500 0.7000 0.7201 1,619 -0.07(-8.84%)
Mar 07, 2017 0.8000 0.8200 0.7015 0.7899 60,040 -0.01(-1.26%)
Mar 06, 2017 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Mar 03, 2017 0.7994 0.8000 0.7994 0.8000 2,101 -0.02(-2.44%)
Mar 02, 2017 0.8199 0.8200 0.7511 0.8200 14,955 -0.00(-0.12%)
Mar 01, 2017 0.8500 0.8500 0.6858 0.8210 22,538 -0.11(-11.72%)
Feb 28, 2017 0.8600 0.9300 0.8600 0.9300 652 +0.00(+0.00%)
Feb 27, 2017 0.9000 0.9300 0.9000 0.9300 637 +0.03(+3.33%)
Feb 24, 2017 0.9100 0.9100 0.9000 0.9000 430 -0.04(-4.26%)
Feb 23, 2017 0.9400 0.9400 0.9400 0.9400 600 +0.01(+1.08%)
Feb 22, 2017 0.9300 0.9300 0.9300 0.9300 400 +0.03(+3.33%)
Feb 21, 2017 0.8406 0.9300 0.8406 0.9000 4,591 +0.00(+0.00%)
Feb 17, 2017 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Feb 16, 2017 0.9100 0.9299 0.8477 0.9200 2,292 -0.02(-2.13%)
Feb 15, 2017 0.9315 0.9400 0.9305 0.9400 2,205 +0.01(+1.08%)
Feb 14, 2017 0.9300 0.9400 0.9114 0.9300 10,452 +0.00(+0.00%)
Feb 13, 2017 0.8644 0.9300 0.8644 0.9300 3,105 +0.01(+1.08%)
Feb 10, 2017 0.9199 0.9237 0.9199 0.9201 1,058 +0.02(+2.22%)
Feb 09, 2017 0.8501 0.9099 0.8501 0.9001 1,732 -0.01(-1.10%)
Feb 08, 2017 0.8800 0.9399 0.8800 0.9101 1,075 -0.03(-3.18%)
Feb 07, 2017 0.8400 0.9400 0.8400 0.9400 3,101 +0.01(+1.08%)
Feb 06, 2017 0.9300 0.9300 0.9300 0.9300 782 -0.00(-0.11%)
Feb 03, 2017 0.9200 0.9500 0.9200 0.9310 10,320 -0.02(-2.00%)
Feb 02, 2017 0.9600 0.9600 0.9300 0.9500 600 -0.01(-1.04%)
Feb 01, 2017 0.9500 0.9600 0.8900 0.9600 4,973 +0.01(+1.05%)
Jan 31, 2017 0.9890 0.9890 0.9200 0.9500 8,830 +0.01(+1.06%)
Jan 30, 2017 1.000 1.000 0.9000 0.9400 11,530 +0.01(+1.06%)
Jan 27, 2017 0.9300 1.080 0.9300 0.9301 17,620 -0.06(-6.03%)
Jan 26, 2017 0.9300 0.9898 0.8996 0.9898 9,350 +0.07(+7.59%)
Jan 25, 2017 0.9811 1.000 0.9200 0.9200 28,706 -0.07(-6.88%)
Jan 24, 2017 0.9880 0.9880 0.9880 0.9880 600 -0.00(-0.20%)
Jan 23, 2017 1.000 1.010 0.9145 0.9900 2,426 -0.02(-1.98%)
Jan 20, 2017 0.9300 1.010 0.9300 1.010 28,295 +0.05(+5.21%)
Jan 19, 2017 0.9400 0.9600 0.8700 0.9600 14,960 +0.06(+6.67%)
Jan 18, 2017 0.9500 1.040 0.8900 0.9000 34,345 -0.06(-6.25%)
Jan 17, 2017 0.9100 1.100 0.8800 0.9600 65,144 +0.02(+2.13%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 -0.01(-1.06%)
Jan 12, 2017 0.9300 1.030 0.8999 0.9501 38,499 +0.02(+2.16%)
Jan 11, 2017 0.9187 0.9300 0.9187 0.9300 2,200 +0.02(+1.97%)
Jan 10, 2017 0.9120 0.9120 0.9120 0.9120 100 -0.05(-5.00%)
Jan 09, 2017 1.030 1.090 0.9600 0.9600 40,714 -0.12(-11.11%)
Jan 06, 2017 0.8999 1.090 0.8951 1.080 27,445 +0.16(+16.76%)
Jan 05, 2017 0.9799 1.040 0.8500 0.9250 27,079 +0.01(+0.54%)
Jan 04, 2017 1.000 1.110 0.9200 0.9200 4,808 -0.09(-8.91%)
Jan 03, 2017 1.020 1.130 0.9100 1.010 22,915 +0.10(+10.99%)
Dec 30, 2016 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Dec 29, 2016 1.000 1.050 0.9800 1.000 21,525 -0.07(-6.54%)
Dec 28, 2016 1.080 1.140 0.9950 1.070 65,493 -0.02(-1.83%)
Dec 27, 2016 0.8605 1.150 0.8300 1.090 56,283 +0.18(+19.87%)
Dec 23, 2016 0.9093 0.9093 0.9093 0 -0.02(-2.22%)
Dec 22, 2016 0.9299 0.9299 0.9299 0.9299 1,400 -0.01(-1.05%)
Dec 21, 2016 0.8301 0.9400 0.8301 0.9398 5,062 -0.01(-1.13%)
Dec 20, 2016 0.8200 0.9800 0.8200 0.9505 11,494 +0.08(+9.25%)
Dec 19, 2016 0.8900 0.9187 0.8700 0.8700 17,308 -0.11(-11.22%)
Dec 16, 2016 0.8800 0.9910 0.8800 0.9800 3,400 +0.08(+8.89%)
Dec 15, 2016 1.000 1.010 0.9000 0.9000 17,790 -0.17(-15.99%)
Dec 13, 2016 1.071 1.071 1.071 0 -0.05(-4.35%)
Dec 09, 2016 1.120 1.120 1.120 25 +0.02(+1.91%)
Dec 08, 2016 1.126 1.140 1.000 1.099 11,325 +0.04(+3.68%)
Dec 07, 2016 1.068 1.068 1.060 1.060 1,486 -0.03(-2.75%)
Dec 06, 2016 1.170 1.180 1.050 1.090 44,971 -0.11(-9.17%)
Dec 05, 2016 1.120 1.200 1.090 1.200 33,131 +0.01(+0.84%)
Dec 02, 2016 1.180 1.190 1.100 1.190 32,865 +0.07(+6.25%)
Dec 01, 2016 1.050 1.170 1.050 1.120 3,160 +0.02(+1.82%)
Nov 30, 2016 1.100 1.190 1.023 1.100 7,113 -0.01(-0.90%)
Nov 29, 2016 0.9800 1.120 0.9800 1.110 17,288 +0.13(+13.27%)
Nov 28, 2016 0.9100 0.9800 0.8242 0.9800 20,637 +0.03(+3.16%)
Nov 25, 2016 0.9500 0.9500 0.9500 0.9500 100 -0.05(-5.00%)
Nov 23, 2016 1.000 1.000 1.000 0 +0.00(+0.10%)
Nov 22, 2016 0.9700 0.9990 0.9700 0.9990 3,968 +0.05(+5.16%)
Nov 21, 2016 1.010 1.010 0.9300 0.9500 9,761 -0.06(-5.94%)
Nov 18, 2016 1.050 1.070 1.010 1.010 20,883 -0.08(-7.34%)
Nov 17, 2016 1.160 1.160 0.8900 1.090 62,326 -0.08(-6.84%)
Nov 16, 2016 1.080 1.178 1.050 1.170 5,495 +0.01(+0.86%)
Nov 15, 2016 1.160 1.180 1.134 1.160 5,200 +0.00(+0.00%)
Nov 14, 2016 1.200 1.200 1.100 1.160 4,900 -0.07(-5.69%)
Nov 11, 2016 1.170 1.240 1.160 1.230 11,201 +0.09(+7.89%)
Nov 10, 2016 1.160 1.190 1.060 1.140 43,549 -0.03(-2.20%)
Nov 09, 2016 1.110 1.166 1.060 1.166 5,958 +0.06(+5.02%)
Nov 08, 2016 1.010 1.121 1.010 1.110 17,487 +0.03(+2.78%)
Nov 07, 2016 1.119 1.119 1.080 1.080 299 +0.02(+1.89%)
Nov 04, 2016 1.060 1.070 1.060 1.060 1,561 -0.14(-11.67%)
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.