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: SRG )

0.5300 +0.0300 (+6.00%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 31, 2024 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 29, 2021 0.4900 0.4900 0.4850 0.4850 11,781 -0.01(-1.02%)
Oct 28, 2021 0.4950 0.4950 0.4850 0.4900 8,000 -0.01(-1.01%)
Oct 27, 2021 0.4950 0.5000 0.4950 0.4950 51,512 +0.00(+0.00%)
Oct 26, 2021 0.5000 0.5000 0.4950 0.4950 7,100 +0.01(+1.02%)
Oct 25, 2021 0.5000 0.5000 0.4900 0.4900 17,032 -0.03(-5.77%)
Oct 22, 2021 0.5300 0.5300 0.5200 0.5200 3,172 -0.01(-1.89%)
Oct 21, 2021 0.5300 0.5300 0.5300 0.5300 3,000 +0.00(+0.00%)
Oct 20, 2021 0.5000 0.5300 0.4800 0.5300 49,500 +0.02(+3.92%)
Oct 19, 2021 0.5000 0.5100 0.4600 0.5100 125,700 +0.02(+4.08%)
Oct 18, 2021 0.5200 0.5200 0.4900 0.4900 73,300 -0.05(-9.26%)
Oct 15, 2021 0.5600 0.5600 0.4750 0.5400 77,000 -0.02(-3.57%)
Oct 14, 2021 0.5600 0.5600 0.5600 0.5600 2,000 +0.02(+3.70%)
Oct 13, 2021 0.5900 0.5900 0.5000 0.5400 155,000 -0.04(-6.90%)
Oct 12, 2021 0.6000 0.6000 0.5800 0.5800 6,650 +0.00(+0.00%)
Oct 08, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Oct 07, 2021 0.5700 0.5900 0.5700 0.5900 15,000 +0.02(+3.51%)
Oct 06, 2021 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Oct 05, 2021 0.5900 0.6000 0.5700 0.5700 22,000 -0.01(-1.72%)
Oct 04, 2021 0.6000 0.6000 0.5800 0.5800 2,500 -0.02(-3.33%)
Oct 01, 2021 0.6000 0.6250 0.5600 0.6000 18,000 +0.00(+0.00%)
Sep 30, 2021 0.5400 0.6000 0.5400 0.6000 10,716 +0.05(+9.09%)
Sep 29, 2021 0.6000 0.6000 0.5400 0.5500 39,500 -0.03(-5.17%)
Sep 28, 2021 0.6300 0.6300 0.5800 0.5800 40,000 -0.05(-7.94%)
Sep 24, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Sep 23, 2021 0.6200 0.6200 0.6200 0.6200 1,000 -0.01(-1.59%)
Sep 22, 2021 0.5900 0.6300 0.5800 0.6300 18,125 +0.02(+3.28%)
Sep 21, 2021 0.6500 0.6500 0.6100 0.6100 52,750 -0.04(-6.15%)
Sep 20, 2021 0.6500 0.6500 0.6500 0.6500 33,000 +0.00(+0.00%)
Sep 17, 2021 0.6600 0.6600 0.6500 0.6500 13,500 -0.01(-1.52%)
Sep 16, 2021 0.6600 0.6600 0.6600 0.6600 29,587 +0.00(+0.00%)
Sep 15, 2021 0.6600 0.6600 0.6600 0.6600 11,081 +0.00(+0.00%)
Sep 14, 2021 0.6600 0.6600 0.6600 0.6600 1,000 -0.03(-4.35%)
Sep 13, 2021 0.6500 0.6900 0.6500 0.6900 11,335 +0.04(+6.15%)
Sep 10, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Sep 09, 2021 0.6600 0.6600 0.6500 0.6500 29,500 -0.01(-1.52%)
Sep 07, 2021 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Sep 03, 2021 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Sep 02, 2021 0.6500 0.6500 0.6500 0.6500 23,000 +0.00(+0.00%)
Sep 01, 2021 0.6600 0.6600 0.6500 0.6500 19,000 +0.00(+0.00%)
Aug 31, 2021 0.6700 0.6700 0.6500 0.6500 4,000 +0.01(+1.56%)
Aug 30, 2021 0.6400 0.6400 0.6300 0.6400 8,250 +0.01(+1.59%)
Aug 27, 2021 0.6400 0.6400 0.6300 0.6300 47,505 +0.00(+0.00%)
Aug 26, 2021 0.6800 0.6800 0.6300 0.6300 34,250 -0.01(-1.56%)
Aug 25, 2021 0.6500 0.6500 0.6300 0.6400 24,500 +0.01(+1.59%)
Aug 24, 2021 0.6300 0.6800 0.6300 0.6300 32,600 +0.02(+3.28%)
Aug 23, 2021 0.6100 0.6100 0.6000 0.6100 26,100 +0.01(+1.67%)
Aug 20, 2021 0.6000 0.6100 0.5900 0.6000 34,435 +0.02(+3.45%)
Aug 19, 2021 0.6100 0.6100 0.5800 0.5800 34,500 -0.03(-4.92%)
Aug 18, 2021 0.5800 0.6400 0.5800 0.6100 40,500 +0.03(+5.17%)
Aug 17, 2021 0.5800 0.6000 0.5800 0.5800 17,000 +0.00(+0.00%)
Aug 16, 2021 0.5900 0.6000 0.5800 0.5800 12,010 +0.00(+0.00%)
Aug 12, 2021 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Aug 11, 2021 0.5900 0.5900 0.5700 0.5700 4,724 -0.01(-1.72%)
Aug 10, 2021 0.6000 0.6000 0.5800 0.5800 3,306 -0.01(-1.69%)
Aug 09, 2021 0.6400 0.6400 0.5300 0.5900 33,975 -0.04(-6.35%)
Aug 06, 2021 0.6500 0.6500 0.6100 0.6300 50,391 +0.00(+0.00%)
Aug 05, 2021 0.5300 0.6500 0.5300 0.6300 61,710 +0.10(+18.87%)
Aug 04, 2021 0.5300 0.6200 0.5300 0.5300 142,200 -0.01(-1.85%)
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.