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 26, 2017 1.610 1.610 1.610 0 +0.01(+0.63%)
Oct 19, 2017 1.600 1.600 1.600 0 -0.15(-8.57%)
Oct 17, 2017 1.750 1.750 1.750 0 -0.05(-2.78%)
Oct 11, 2017 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 28, 2017 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 22, 2017 1.800 1.800 1.800 0 +0.03(+1.69%)
Sep 19, 2017 1.770 1.770 1.770 0 -0.03(-1.67%)
Sep 18, 2017 1.800 1.800 1.800 1.800 650 +0.00(+0.00%)
Sep 12, 2017 1.800 1.800 1.800 0 +0.16(+9.76%)
Sep 07, 2017 1.640 1.640 1.640 0 +0.06(+3.80%)
Aug 24, 2017 1.580 1.580 1.580 0 -0.28(-15.05%)
Aug 21, 2017 1.860 1.860 1.860 0 -0.01(-0.53%)
Aug 16, 2017 1.870 1.870 1.870 0 +0.35(+23.03%)
Aug 14, 2017 1.520 1.520 1.520 0 +0.02(+1.33%)
Aug 10, 2017 1.500 1.500 1.500 0 -0.01(-0.66%)
Aug 04, 2017 1.510 1.510 1.510 0 -0.01(-0.66%)
Aug 03, 2017 1.520 1.520 1.520 1.520 294 +0.00(+0.00%)
Jul 31, 2017 1.520 1.520 1.520 0 -0.02(-1.30%)
Jul 26, 2017 1.540 1.540 1.540 0 +0.02(+1.32%)
Jul 25, 2017 1.520 1.520 1.520 1.520 100 +0.01(+0.66%)
Jul 21, 2017 1.510 1.510 1.510 0 +0.01(+0.67%)
Jul 19, 2017 1.500 1.500 1.500 0 -0.20(-11.76%)
Jul 07, 2017 1.700 1.700 1.700 0 -0.05(-2.86%)
Jul 03, 2017 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 29, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 28, 2017 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Jun 27, 2017 1.750 1.750 1.750 1.750 764 -0.24(-12.06%)
Jun 20, 2017 1.990 1.990 1.990 0 +0.28(+16.37%)
Jun 19, 2017 1.640 1.990 1.640 1.710 10,800 -0.29(-14.50%)
Jun 16, 2017 2.000 2.000 2.000 2.000 1,400 +0.00(+0.00%)
Jun 15, 2017 2.000 2.000 2.000 2.000 700 +0.00(+0.00%)
Jun 14, 2017 1.850 2.000 1.850 2.000 3,100 +0.37(+22.70%)
Jun 13, 2017 1.640 1.640 1.630 1.630 335 -0.12(-6.86%)
Jun 05, 2017 1.750 1.750 1.750 0 +0.09(+5.42%)
Jun 01, 2017 1.660 1.660 1.660 0 -0.10(-5.68%)
May 29, 2017 1.760 1.760 1.760 0 +0.01(+0.57%)
May 24, 2017 1.750 1.750 1.750 0 -0.15(-7.89%)
May 23, 2017 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
May 18, 2017 1.900 1.900 1.900 0 +0.13(+7.34%)
May 17, 2017 1.770 1.770 1.770 1.770 470 -0.23(-11.50%)
May 16, 2017 1.900 2.000 1.900 2.000 900 -0.20(-9.09%)
May 15, 2017 2.200 2.200 2.200 2.200 3,000 +0.25(+12.82%)
May 12, 2017 1.950 1.950 1.950 1.950 100 +0.05(+2.63%)
May 09, 2017 1.900 1.900 1.900 0 +0.13(+7.34%)
May 08, 2017 1.770 1.770 1.770 1.770 1,164 -0.16(-8.29%)
May 04, 2017 1.930 1.930 1.930 0 +0.01(+0.52%)
May 03, 2017 1.920 1.920 1.920 1.920 100 +0.02(+1.05%)
May 02, 2017 1.900 1.900 1.720 1.900 8,826 +0.00(+0.00%)
Apr 26, 2017 1.900 1.900 1.900 0 +0.05(+2.70%)
Apr 25, 2017 1.700 1.850 1.700 1.850 2,650 +0.05(+2.78%)
Apr 24, 2017 1.800 1.800 1.800 1.800 3,400 +0.00(+0.00%)
Apr 21, 2017 1.900 1.940 1.730 1.800 1,700 +0.03(+1.69%)
Apr 20, 2017 1.790 1.800 1.750 1.770 7,835 -0.23(-11.50%)
Apr 19, 2017 2.000 2.000 2.000 2.000 100 +0.21(+11.73%)
Apr 17, 2017 1.790 1.790 1.790 0 -0.30(-14.35%)
Apr 13, 2017 1.750 2.090 1.750 2.090 1,246 -0.01(-0.48%)
Apr 12, 2017 2.100 2.100 2.100 2.100 900 +0.00(+0.00%)
Apr 11, 2017 2.200 2.250 2.100 2.100 3,900 +0.00(+0.00%)
Apr 10, 2017 2.160 2.160 1.900 2.100 2,400 +0.00(+0.00%)
Apr 05, 2017 2.100 2.100 2.100 0 +0.09(+4.48%)
Apr 03, 2017 2.010 2.010 2.010 94 -0.61(-23.28%)
Mar 30, 2017 2.620 2.620 2.620 0 -0.03(-1.13%)
Mar 29, 2017 2.600 2.650 2.500 2.650 3,052 +0.00(+0.00%)
Mar 28, 2017 2.650 2.650 2.650 2.650 100 +0.15(+6.00%)
Mar 23, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 22, 2017 2.500 2.500 2.500 2.500 1,200 -0.21(-7.75%)
Mar 20, 2017 2.710 2.710 2.710 0 +0.00(+0.00%)
Mar 16, 2017 2.710 2.710 2.710 0 +0.16(+6.27%)
Mar 13, 2017 2.550 2.550 2.550 0 -0.39(-13.27%)
Mar 09, 2017 2.940 2.940 2.940 0 +0.03(+1.03%)
Mar 08, 2017 2.910 2.910 2.910 2.910 100 +0.31(+11.92%)
Mar 07, 2017 2.610 2.610 2.600 2.600 588 -0.40(-13.33%)
Mar 06, 2017 2.590 3.000 2.590 3.000 200 +0.00(+0.00%)
Mar 03, 2017 3.000 3.000 3.000 3.000 3,900 +0.25(+9.09%)
Feb 28, 2017 2.750 2.750 2.750 0 -0.15(-5.17%)
Feb 27, 2017 3.310 3.310 2.900 2.900 4,000 -0.10(-3.33%)
Feb 24, 2017 3.450 3.450 3.000 3.000 1,156 -0.45(-13.04%)
Feb 23, 2017 3.450 3.450 3.450 3.450 100 +0.06(+1.77%)
Feb 22, 2017 3.330 3.390 3.330 3.390 5,100 +0.14(+4.31%)
Feb 21, 2017 3.120 3.370 3.120 3.250 5,597 +0.33(+11.30%)
Feb 17, 2017 2.920 2.920 2.920 0 +0.42(+16.80%)
Feb 16, 2017 3.140 3.140 2.500 2.500 2,452 -0.53(-17.49%)
Feb 14, 2017 3.030 3.030 3.030 0 -0.42(-12.17%)
Feb 10, 2017 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 07, 2017 3.450 3.450 3.450 0 +0.11(+3.29%)
Feb 06, 2017 3.450 3.450 2.950 3.340 2,394 -0.36(-9.73%)
Feb 02, 2017 3.700 3.700 3.700 0 +0.36(+10.78%)
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.