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 (%)
Oct 28, 2016 4.850 4.850 4.850 0 +0.10(+2.11%)
Oct 27, 2016 4.160 4.750 4.160 4.750 3,264 +0.07(+1.50%)
Oct 20, 2016 4.680 4.680 4.680 0 +0.57(+13.87%)
Oct 19, 2016 4.500 4.500 4.110 4.110 1,700 -0.29(-6.59%)
Oct 18, 2016 4.400 4.400 4.400 4.400 800 +0.04(+0.92%)
Oct 17, 2016 4.000 4.360 4.000 4.360 700 -0.04(-0.91%)
Oct 13, 2016 4.400 4.400 4.400 0 +0.10(+2.33%)
Oct 12, 2016 4.200 4.300 4.200 4.300 800 +0.30(+7.50%)
Oct 06, 2016 4.000 4.000 4.000 0 -0.10(-2.44%)
Oct 04, 2016 4.100 4.100 4.100 0 -0.07(-1.68%)
Oct 03, 2016 4.040 4.170 4.040 4.170 400 -0.03(-0.71%)
Sep 30, 2016 4.020 4.200 3.910 4.200 6,850 -0.10(-2.33%)
Sep 29, 2016 4.300 4.380 4.000 4.300 5,000 +0.00(+0.00%)
Sep 28, 2016 4.110 4.300 4.110 4.300 4,700 +0.18(+4.37%)
Sep 27, 2016 4.000 4.120 4.000 4.120 1,406 +0.02(+0.49%)
Sep 26, 2016 4.010 4.200 4.000 4.100 7,500 -0.30(-6.82%)
Sep 23, 2016 4.240 4.400 4.150 4.400 1,500 +0.25(+6.02%)
Sep 22, 2016 4.150 4.290 4.100 4.150 2,500 -0.26(-6.00%)
Sep 20, 2016 4.415 4.415 4.415 50 -0.10(-2.32%)
Sep 16, 2016 4.520 4.520 4.520 0 +0.08(+1.80%)
Sep 15, 2016 4.565 4.565 4.350 4.440 9,700 -0.16(-3.48%)
Sep 14, 2016 4.600 4.600 4.600 4.600 100 +0.20(+4.55%)
Sep 13, 2016 4.550 4.550 4.400 4.400 3,600 -0.31(-6.58%)
Sep 12, 2016 4.830 5.000 4.350 4.710 6,600 -0.04(-0.95%)
Sep 09, 2016 4.700 4.800 4.700 4.755 3,800 -0.05(-1.14%)
Sep 08, 2016 4.700 4.840 4.660 4.810 1,700 -0.04(-0.72%)
Sep 07, 2016 4.370 4.845 4.370 4.845 2,230 +0.05(+1.15%)
Sep 06, 2016 4.810 4.820 4.790 4.790 7,337 -0.06(-1.24%)
Sep 02, 2016 4.850 4.850 4.850 0 -0.05(-1.02%)
Sep 01, 2016 4.900 4.900 4.900 4.900 200 -0.01(-0.31%)
Aug 31, 2016 4.910 4.920 4.840 4.915 4,820 -0.01(-0.30%)
Aug 30, 2016 4.950 4.950 4.810 4.930 759 +0.03(+0.61%)
Aug 29, 2016 4.750 5.050 4.750 4.900 20,445 -0.10(-2.00%)
Aug 26, 2016 5.050 5.050 5.000 5.000 7,637 +0.15(+3.09%)
Aug 25, 2016 3.810 5.050 3.810 4.850 38,568 +2.35(+94.00%)
Aug 24, 2016 2.500 2.500 2.500 2.500 4,750 +0.00(+0.00%)
Aug 23, 2016 2.500 2.500 2.500 2.500 1,020 +0.20(+8.70%)
Aug 22, 2016 2.300 2.300 2.300 2.300 100 -0.20(-8.00%)
Aug 19, 2016 2.500 2.500 2.500 2.500 400 +0.11(+4.60%)
Aug 18, 2016 2.390 2.390 2.390 2.390 4,999 -0.11(-4.40%)
Jul 29, 2016 2.500 2.500 2.500 0 +0.22(+9.65%)
Jul 27, 2016 2.280 2.280 2.280 0 +0.00(+0.00%)
Jul 25, 2016 2.280 2.280 2.280 0 -0.47(-17.09%)
Jul 18, 2016 2.750 2.750 2.750 0 +0.25(+10.00%)
Jul 15, 2016 2.500 2.500 2.500 2.500 1,000 -0.49(-16.39%)
Jul 11, 2016 2.990 2.990 2.990 0 +0.74(+32.89%)
Jul 05, 2016 2.280 2.280 2.250 2.250 1,000 +0.00(+0.00%)
Jun 29, 2016 2.250 2.250 2.250 0 -0.25(-10.00%)
Jun 24, 2016 2.500 2.500 2.500 25 +0.41(+19.62%)
Jun 23, 2016 2.090 2.090 2.090 2.090 500 +0.08(+3.98%)
Jun 20, 2016 2.010 2.010 2.010 0 +0.01(+0.50%)
Jun 16, 2016 2.000 2.000 2.000 0 -0.25(-11.11%)
Jun 14, 2016 2.250 2.250 2.250 0 -0.25(-10.00%)
Jun 13, 2016 2.920 2.920 2.500 2.500 3,700 -0.49(-16.39%)
Jun 10, 2016 2.990 2.990 2.990 2.990 2,000 +0.99(+49.50%)
Jun 03, 2016 2.000 2.000 2.000 0 +0.01(+0.50%)
May 20, 2016 1.990 1.990 1.990 0 -0.21(-9.55%)
May 13, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
May 11, 2016 2.200 2.200 2.200 0 -0.29(-11.65%)
May 09, 2016 2.490 2.490 2.490 0 +0.74(+42.29%)
May 04, 2016 1.750 1.750 1.750 0 +0.35(+25.00%)
May 03, 2016 1.400 1.400 1.400 1.400 410 +0.10(+7.69%)
May 02, 2016 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Apr 29, 2016 1.300 1.300 1.300 1.300 200 -0.43(-24.86%)
Apr 27, 2016 1.730 1.730 1.730 0 +0.43(+33.08%)
Apr 26, 2016 1.550 1.550 1.300 1.300 1,176 -0.20(-13.33%)
Apr 25, 2016 1.760 1.760 1.500 1.500 3,728 -1.00(-40.00%)
Apr 19, 2016 2.500 2.500 2.500 0 +0.10(+4.17%)
Apr 15, 2016 2.400 2.400 2.400 0 +0.00(+0.00%)
Apr 14, 2016 2.400 2.400 2.400 2.400 500 -0.19(-7.34%)
Apr 05, 2016 2.590 2.590 2.590 0 +0.00(+0.00%)
Apr 04, 2016 2.700 2.700 2.590 2.590 2,900 +0.09(+3.60%)
Apr 01, 2016 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Mar 31, 2016 2.500 2.750 2.500 2.500 1,640 +0.00(+0.00%)
Mar 29, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 28, 2016 2.300 2.500 2.300 2.500 3,000 +0.30(+13.64%)
Mar 23, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 17, 2016 2.200 2.200 2.200 87 -0.30(-12.00%)
Mar 16, 2016 2.500 2.500 2.500 2.500 200 +0.15(+6.38%)
Mar 15, 2016 2.350 2.350 2.350 2.350 500 +0.00(+0.00%)
Mar 10, 2016 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 09, 2016 2.350 2.350 2.350 2.350 500 +0.10(+4.44%)
Mar 08, 2016 2.400 2.400 2.250 2.250 1,100 -0.25(-10.00%)
Mar 03, 2016 2.500 2.500 2.500 0 +0.30(+13.64%)
Feb 26, 2016 2.200 2.200 2.200 0 +0.05(+2.33%)
Feb 25, 2016 2.510 2.510 2.150 2.150 300 -0.35(-14.00%)
Feb 19, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 16, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 11, 2016 2.500 2.500 2.500 0 +0.20(+8.70%)
Feb 09, 2016 2.300 2.300 2.300 0 +0.03(+1.32%)
Feb 08, 2016 2.270 2.270 2.270 2.270 1,188 +0.02(+0.89%)
Jan 27, 2016 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 20, 2016 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 19, 2016 2.250 2.250 2.250 2.250 411 -0.25(-10.00%)
Jan 13, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 12, 2016 2.500 2.500 2.500 2.500 1,000 -0.01(-0.40%)
Jan 07, 2016 2.510 2.510 2.510 0 -0.49(-16.33%)
Dec 24, 2015 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 23, 2015 3.000 3.100 3.000 3.000 10,805 +0.79(+35.75%)
Dec 22, 2015 2.270 2.270 2.210 2.210 12,270 -0.19(-7.92%)
Dec 21, 2015 3.000 3.000 2.400 2.400 33,803 -0.70(-22.58%)
Dec 14, 2015 3.100 3.100 3.100 0 +0.10(+3.33%)
Dec 10, 2015 3.000 3.000 3.000 0 -0.10(-3.23%)
Dec 09, 2015 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Dec 08, 2015 3.850 3.850 3.100 3.100 2,300 -0.75(-19.48%)
Dec 04, 2015 3.850 3.850 3.850 0 -0.40(-9.41%)
Nov 30, 2015 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 17, 2015 4.250 4.250 4.250 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.