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: EMM )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jun 06, 2024 0.0950 0.0950 0.0900 0.0900 8,000 +0.00(+0.00%)
Jun 05, 2024 0.0900 0.0950 0.0900 0.0900 27,000 -0.01(-5.26%)
Jun 04, 2024 0.0850 0.0950 0.0850 0.0950 24,900 +0.01(+5.56%)
Jun 03, 2024 0.1050 0.1050 0.0900 0.0900 98,450 -0.01(-10.00%)
May 30, 2024 0.1000 0 -0.00(-4.76%)
May 29, 2024 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
May 28, 2024 0.1000 0.1000 0.1000 0.1000 72,500 -0.00(-4.76%)
May 27, 2024 0.1000 0.1050 0.1000 0.1050 538,000 +0.00(+5.00%)
May 24, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
May 22, 2024 0.0950 588 +0.00(+0.00%)
May 21, 2024 0.1000 0.1000 0.0950 0.0950 46,500 -0.01(-5.00%)
May 17, 2024 0.1000 0 +0.00(+0.00%)
May 16, 2024 0.1000 0.1000 0.1000 0.1000 80,000 +0.01(+5.26%)
May 15, 2024 0.0950 0.0950 0.0950 0.0950 111,054 -0.01(-5.00%)
May 14, 2024 0.1000 0.1000 0.1000 0.1000 2,240 +0.01(+5.26%)
May 10, 2024 0.0950 0 +0.00(+0.00%)
May 09, 2024 0.0950 0.0950 0.0950 0.0950 165,000 +0.01(+5.56%)
May 08, 2024 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
May 07, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 06, 2024 0.0900 0.0900 0.0900 0.0900 653,045 +0.00(+0.00%)
May 03, 2024 0.0850 0.0900 0.0850 0.0900 42,500 +0.01(+12.50%)
May 02, 2024 0.0800 0.0850 0.0800 0.0800 137,988 +0.00(+0.00%)
May 01, 2024 0.0900 0.0900 0.0800 0.0800 52,000 +0.00(+0.00%)
Apr 30, 2024 0.0850 0.0900 0.0800 0.0800 198,625 -0.01(-5.88%)
Apr 29, 2024 0.0900 0.0900 0.0800 0.0850 24,000 -0.00(-5.56%)
Apr 26, 2024 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 25, 2024 0.0900 0.0900 0.0900 0.0900 19,470 +0.00(+0.00%)
Apr 24, 2024 0.0800 0.0900 0.0800 0.0900 22,500 +0.01(+12.50%)
Apr 23, 2024 0.0850 0.0900 0.0750 0.0800 256,789 -0.01(-5.88%)
Apr 22, 2024 0.0950 0.0950 0.0800 0.0850 547,784 -0.01(-10.53%)
Apr 19, 2024 0.0950 0.1000 0.0950 0.0950 32,530 -0.01(-5.00%)
Apr 18, 2024 0.1000 0.1000 0.1000 0.1000 9,400 +0.00(+0.00%)
Apr 17, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 15, 2024 0.1000 0 +0.00(+0.00%)
Apr 12, 2024 0.1000 0.1000 0.1000 0.1000 109,500 +0.01(+5.26%)
Apr 11, 2024 0.1000 0.1000 0.0950 0.0950 19,000 -0.01(-5.00%)
Apr 10, 2024 0.1000 0.1000 0.1000 0.1000 102,000 +0.00(+0.00%)
Apr 09, 2024 0.1000 0.1000 0.1000 0.1000 36,000 +0.00(+0.00%)
Apr 08, 2024 0.1000 0.1000 0.0950 0.1000 118,500 +0.00(+0.00%)
Apr 05, 2024 0.1050 0.1050 0.1000 0.1000 35,500 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1050 0.1000 0.1000 89,500 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1100 0.1000 0.1000 281,500 -0.00(-4.76%)
Apr 02, 2024 0.1100 0.1100 0.1050 0.1050 6,000 -0.01(-4.55%)
Apr 01, 2024 0.1150 0.1150 0.1100 0.1100 2,500 +0.00(+0.00%)
Mar 28, 2024 0.1100 0 +0.01(+10.00%)
Mar 27, 2024 0.1050 0.1050 0.1000 0.1000 42,047 -0.00(-4.76%)
Mar 26, 2024 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+5.00%)
Mar 25, 2024 0.1000 0.1000 0.1000 0.1000 114,000 +0.00(+0.00%)
Mar 22, 2024 0.0950 0.1050 0.0950 0.1000 127,554 +0.01(+5.26%)
Mar 21, 2024 0.0950 0.0950 0.0950 0.0950 47,500 -0.01(-5.00%)
Mar 20, 2024 0.1000 0.1000 0.1000 0.1000 85,000 +0.01(+5.26%)
Mar 19, 2024 0.1000 0.1000 0.0950 0.0950 9,500 -0.01(-9.52%)
Mar 18, 2024 0.1100 0.1100 0.1000 0.1050 98,700 -0.01(-4.55%)
Mar 15, 2024 0.1100 0.1100 0.1100 0.1100 32,000 +0.01(+4.76%)
Mar 14, 2024 0.1050 0.1050 0.1050 0.1050 52,000 +0.00(+0.00%)
Mar 13, 2024 0.1050 0.1050 0.1050 0.1050 99,000 -0.01(-4.55%)
Mar 12, 2024 0.1100 0.1100 0.1100 0.1100 20,500 +0.01(+4.76%)
Mar 11, 2024 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Mar 08, 2024 0.1050 0.1050 0.1050 0.1050 47,800 -0.01(-4.55%)
Mar 07, 2024 0.1100 0.1100 0.1100 0.1100 75,000 +0.01(+4.76%)
Mar 06, 2024 0.1100 0.1100 0.1050 0.1050 12,000 +0.00(+5.00%)
Mar 05, 2024 0.1000 0.1000 0.1000 0.1000 20,000 -0.01(-9.09%)
Mar 04, 2024 0.1150 0.1200 0.1050 0.1100 93,000 -0.01(-8.33%)
Mar 01, 2024 0.1100 0.1200 0.1100 0.1200 56,263 +0.00(+4.35%)
Feb 29, 2024 0.1150 0.1150 0.1100 0.1150 22,400 +0.01(+4.55%)
Feb 28, 2024 0.1100 0.1100 0.1100 0.1100 26,000 -0.01(-4.35%)
Feb 27, 2024 0.1100 0.1150 0.1100 0.1150 2,500 +0.00(+0.00%)
Feb 26, 2024 0.1100 0.1150 0.1100 0.1150 38,620 +0.00(+0.00%)
Feb 23, 2024 0.1200 0.1200 0.1150 0.1150 15,000 +0.00(+0.00%)
Feb 22, 2024 0.1200 0.1200 0.1150 0.1150 9,500 -0.01(-8.00%)
Feb 21, 2024 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Feb 20, 2024 0.1200 0.1250 0.1200 0.1250 8,500 +0.01(+13.64%)
Feb 16, 2024 0.1100 0 +0.00(+0.00%)
Feb 15, 2024 0.1100 0.1200 0.1100 0.1100 30,000 -0.01(-8.33%)
Feb 14, 2024 0.1050 0.1200 0.1050 0.1200 208,500 +0.01(+14.29%)
Feb 13, 2024 0.1050 0.1050 0.1000 0.1050 101,000 +0.00(+0.00%)
Feb 12, 2024 0.1000 0.1050 0.1000 0.1050 96,024 -0.01(-4.55%)
Feb 09, 2024 0.1130 0.1130 0.1100 0.1100 7,500 -0.01(-4.35%)
Feb 08, 2024 0.1100 0.1150 0.1100 0.1150 121,500 +0.01(+4.55%)
Feb 07, 2024 0.1150 0.1150 0.1100 0.1100 28,000 -0.01(-4.35%)
Feb 06, 2024 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Feb 05, 2024 0.1150 0.1200 0.1150 0.1200 54,000 +0.01(+9.09%)
Feb 02, 2024 0.1200 0.1200 0.1100 0.1100 6,510 +0.00(+0.00%)
Feb 01, 2024 0.1100 0.1100 0.1100 0.1100 21,500 +0.01(+4.76%)
Jan 31, 2024 0.1150 0.1150 0.1050 0.1050 272,500 -0.01(-8.70%)
Jan 30, 2024 0.1150 0.1150 0.1150 0.1150 1,700 +0.00(+0.00%)
Jan 29, 2024 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Jan 26, 2024 0.1150 0.1150 0.1100 0.1150 30,500 +0.00(+0.00%)
Jan 25, 2024 0.1250 0.1250 0.1100 0.1150 76,500 -0.01(-8.00%)
Jan 24, 2024 0.1200 0.1250 0.1150 0.1250 106,300 +0.01(+4.17%)
Jan 23, 2024 0.1150 0.1250 0.1150 0.1200 25,400 +0.00(+0.00%)
Jan 22, 2024 0.1200 0.1300 0.1200 0.1200 41,500 -0.01(-7.69%)
Jan 19, 2024 0.1200 0.1300 0.1200 0.1300 41,000 +0.01(+8.33%)
Jan 18, 2024 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Jan 17, 2024 0.1200 0.1200 0.1200 0.1200 88,500 +0.00(+4.35%)
Jan 16, 2024 0.1200 0.1200 0.1150 0.1150 46,000 -0.00(-4.17%)
Jan 15, 2024 0.1200 0.1200 0.1150 0.1200 197,656 +0.00(+4.35%)
Jan 12, 2024 0.1250 0.1300 0.1150 0.1150 122,200 -0.01(-8.00%)
Jan 11, 2024 0.1300 0.1300 0.1250 0.1250 39,000 -0.01(-3.85%)
Jan 10, 2024 0.1200 0.1300 0.1200 0.1300 22,500 +0.01(+8.33%)
Jan 09, 2024 0.1200 0.1200 0.1150 0.1200 41,000 +0.00(+0.00%)
Jan 08, 2024 0.1200 0.1200 0.1150 0.1200 21,010 +0.00(+0.00%)
Jan 05, 2024 0.1150 0.1200 0.1150 0.1200 11,300 +0.01(+9.09%)
Jan 04, 2024 0.1200 0.1200 0.1000 0.1100 393,600 -0.02(-15.38%)
Jan 03, 2024 0.1300 0.1300 0.1250 0.1300 4,000 +0.01(+4.00%)
Jan 02, 2024 0.1200 0.1250 0.1200 0.1250 11,000 +0.01(+4.17%)
Dec 29, 2023 0.1200 0 +0.00(+0.00%)
Dec 28, 2023 0.1200 0.1200 0.1150 0.1200 3,500 +0.00(+4.35%)
Dec 27, 2023 0.1200 0.1200 0.1100 0.1150 40,630 -0.01(-8.00%)
Dec 21, 2023 0.1250 0 +0.01(+8.70%)
Dec 20, 2023 0.1200 0.1200 0.1100 0.1150 88,026 -0.00(-4.17%)
Dec 19, 2023 0.1250 0.1250 0.1150 0.1200 64,608 -0.01(-4.00%)
Dec 18, 2023 0.1250 0.1400 0.1250 0.1250 31,600 +0.00(+0.00%)
Dec 15, 2023 0.1250 0.1300 0.1250 0.1250 103,078 +0.01(+4.17%)
Dec 14, 2023 0.1200 0.1250 0.1200 0.1200 98,500 +0.01(+9.09%)
Dec 13, 2023 0.1200 0.1250 0.1100 0.1100 52,500 -0.01(-4.35%)
Dec 12, 2023 0.1250 0.1250 0.1100 0.1150 48,530 -0.00(-4.17%)
Dec 11, 2023 0.1250 0.1250 0.1200 0.1200 6,502 +0.00(+0.00%)
Dec 08, 2023 0.1200 0.1250 0.1200 0.1200 25,500 +0.00(+4.35%)
Dec 07, 2023 0.1250 0.1250 0.1100 0.1150 196,820 -0.00(-4.17%)
Dec 06, 2023 0.1300 0.1300 0.1200 0.1200 3,500 -0.01(-4.00%)
Dec 04, 2023 0.1250 0 +0.01(+4.17%)
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.