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

Tivo Corp (NQ: TIVO )

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, 2019 8.140 8.195 8.060 8.140 625,640 -0.01(-0.12%)
Oct 30, 2019 8.200 8.260 8.120 8.150 506,266 -0.08(-0.97%)
Oct 29, 2019 8.060 8.260 7.930 8.230 924,505 +0.13(+1.60%)
Oct 28, 2019 8.040 8.160 8.030 8.100 548,877 +0.08(+1.00%)
Oct 25, 2019 7.940 8.040 7.895 8.020 314,300 +0.05(+0.69%)
Oct 24, 2019 8.100 8.130 7.920 7.965 621,597 -0.07(-0.87%)
Oct 23, 2019 7.930 8.140 7.930 8.035 862,558 +0.04(+0.44%)
Oct 22, 2019 7.730 8.020 7.670 8.000 638,689 +0.23(+2.96%)
Oct 21, 2019 7.850 7.955 7.750 7.770 557,550 +0.00(+0.00%)
Oct 18, 2019 8.150 8.160 7.670 7.770 951,800 -0.43(-5.24%)
Oct 17, 2019 8.090 8.255 8.080 8.200 611,213 +0.11(+1.42%)
Oct 16, 2019 7.900 8.185 7.900 8.085 516,834 +0.04(+0.43%)
Oct 15, 2019 7.890 8.100 7.860 8.050 618,360 +0.15(+1.90%)
Oct 14, 2019 7.850 7.995 7.760 7.900 529,486 +0.02(+0.25%)
Oct 11, 2019 7.750 7.985 7.680 7.880 667,500 +0.23(+3.01%)
Oct 10, 2019 7.520 7.720 7.480 7.650 707,374 +0.19(+2.48%)
Oct 09, 2019 7.420 7.500 7.373 7.465 397,283 +0.12(+1.56%)
Oct 08, 2019 7.380 7.490 7.290 7.350 589,975 -0.10(-1.34%)
Oct 07, 2019 7.480 7.575 7.420 7.450 425,015 -0.07(-0.93%)
Oct 04, 2019 7.510 7.560 7.390 7.520 387,400 +0.01(+0.13%)
Oct 03, 2019 7.440 7.540 7.220 7.510 621,692 +0.03(+0.40%)
Oct 02, 2019 7.440 7.525 7.370 7.480 694,059 -0.05(-0.66%)
Oct 01, 2019 7.580 7.870 7.500 7.530 737,884 -0.08(-1.12%)
Sep 30, 2019 7.910 7.930 7.520 7.615 1,028,827 -0.26(-3.36%)
Sep 27, 2019 8.200 8.220 7.765 7.880 899,000 -0.30(-3.67%)
Sep 26, 2019 8.180 8.235 8.120 8.180 955,374 -0.04(-0.49%)
Sep 25, 2019 8.030 8.270 7.950 8.220 875,815 +0.16(+1.99%)
Sep 24, 2019 8.110 8.220 8.040 8.060 709,776 -0.01(-0.12%)
Sep 23, 2019 7.920 8.130 7.880 8.070 818,731 +0.07(+0.88%)
Sep 20, 2019 7.960 8.030 7.830 8.000 1,421,800 +0.05(+0.63%)
Sep 19, 2019 7.940 8.130 7.880 7.950 776,911 +0.05(+0.63%)
Sep 18, 2019 8.130 8.180 7.790 7.900 865,313 -0.25(-3.07%)
Sep 17, 2019 8.310 8.310 8.080 8.150 871,909 -0.24(-2.86%)
Sep 16, 2019 8.340 8.480 8.230 8.390 824,221 -0.03(-0.36%)
Sep 13, 2019 8.420 8.490 8.195 8.420 764,300 +0.05(+0.60%)
Sep 12, 2019 8.510 8.540 8.340 8.370 1,344,182 -0.13(-1.53%)
Sep 11, 2019 8.320 8.570 8.240 8.500 1,912,758 +0.25(+3.03%)
Sep 10, 2019 8.140 8.270 8.070 8.250 1,331,272 +0.07(+0.86%)
Sep 09, 2019 8.200 8.200 8.070 8.180 867,734 +0.02(+0.25%)
Sep 06, 2019 7.870 8.180 7.795 8.160 978,800 +0.27(+3.42%)
Sep 05, 2019 7.820 7.980 7.780 7.890 763,568 +0.17(+2.20%)
Sep 04, 2019 7.480 7.780 7.480 7.720 605,910 +0.30(+4.04%)
Sep 03, 2019 7.380 7.455 7.301 7.420 647,281 -0.03(-0.40%)
Aug 30, 2019 7.578 7.578 7.385 7.450 477,695 -0.11(-1.44%)
Aug 29, 2019 7.469 7.667 7.469 7.559 460,707 +0.13(+1.73%)
Aug 28, 2019 7.272 7.460 7.192 7.430 535,586 +0.13(+1.76%)
Aug 27, 2019 7.380 7.420 7.272 7.301 590,429 -0.03(-0.40%)
Aug 26, 2019 7.321 7.469 7.163 7.331 649,782 +0.01(+0.14%)
Aug 23, 2019 7.648 7.682 7.306 7.321 782,446 -0.25(-3.27%)
Aug 22, 2019 7.618 7.628 7.494 7.568 365,489 -0.04(-0.52%)
Aug 21, 2019 7.509 7.608 7.440 7.608 484,594 +0.14(+1.85%)
Aug 20, 2019 7.321 7.499 7.291 7.469 756,879 +0.10(+1.34%)
Aug 19, 2019 7.341 7.400 7.301 7.371 963,120 +0.02(+0.27%)
Aug 16, 2019 7.321 7.410 7.212 7.351 747,270 +0.13(+1.78%)
Aug 15, 2019 7.291 7.296 7.168 7.222 429,724 -0.07(-0.95%)
Aug 14, 2019 7.173 7.341 7.054 7.291 701,789 -0.12(-1.60%)
Aug 13, 2019 7.489 7.707 7.301 7.410 665,650 +0.06(+0.81%)
Aug 12, 2019 7.410 7.469 7.262 7.351 410,393 -0.11(-1.46%)
Aug 09, 2019 7.450 7.499 7.326 7.460 903,234 -0.03(-0.40%)
Aug 08, 2019 7.262 7.489 7.192 7.489 684,146 +0.32(+4.41%)
Aug 07, 2019 7.281 7.281 6.995 7.173 946,241 -0.21(-2.82%)
Aug 06, 2019 7.677 7.717 7.311 7.380 670,803 -0.28(-3.62%)
Aug 05, 2019 7.667 7.855 7.469 7.657 1,263,325 -0.21(-2.64%)
Aug 02, 2019 8.053 8.053 7.509 7.865 1,202,021 -0.29(-3.52%)
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.