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: WA )

0.0150 UNCHANGED
Last Price Updated: 2:44 PM EDT, May 27, 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 (%)
Nov 30, 2020 0.0800 0.0800 0.0550 0.0550 293,200 -0.03(-35.29%)
Nov 27, 2020 0.0800 0.0850 0.0800 0.0850 33,313 +0.01(+6.25%)
Nov 24, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 23, 2020 0.0900 0.0950 0.0900 0.0950 282,000 +0.01(+5.56%)
Nov 20, 2020 0.0900 0.0900 0.0900 0.0900 160,000 -0.01(-10.00%)
Nov 19, 2020 0.1000 0.1000 0.1000 0.1000 5,023 +0.01(+5.26%)
Nov 18, 2020 0.0950 0.0950 0.0900 0.0950 145,600 -0.01(-5.00%)
Nov 17, 2020 0.1100 0.1100 0.1000 0.1000 59,500 -0.02(-16.67%)
Nov 16, 2020 0.1200 0.1200 0.1200 0.1200 33,500 -0.01(-4.00%)
Nov 13, 2020 0.1250 0.1250 0.1250 0.1250 100,000 +0.00(+0.00%)
Nov 11, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 10, 2020 0.1250 0.1250 0.1250 0.1250 37,500 +0.00(+0.00%)
Nov 09, 2020 0.1250 0.1250 0.1250 0.1250 7,500 +0.00(+0.00%)
Nov 06, 2020 0.1250 0.1250 0.1250 0.1250 56,250 +0.00(+0.00%)
Nov 05, 2020 0.1250 0.1250 0.1250 0.1250 17,860 +0.00(+0.00%)
Nov 03, 2020 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Oct 30, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 29, 2020 0.1350 0.1350 0.1300 0.1300 38,500 +0.00(+0.00%)
Oct 21, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 19, 2020 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Oct 16, 2020 0.1400 0.1450 0.1400 0.1450 41,100 +0.00(+3.57%)
Oct 15, 2020 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Oct 14, 2020 0.1450 0.1450 0.1400 0.1400 18,000 +0.00(+0.00%)
Oct 13, 2020 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+12.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 08, 2020 0.1300 0.1300 0.1250 0.1250 41,859 -0.02(-10.71%)
Oct 07, 2020 0.1400 0.1400 0.1400 0.1400 50,000 -0.01(-6.67%)
Oct 06, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 05, 2020 0.1500 0.1500 0.1500 0.1500 105,050 +0.01(+7.14%)
Oct 02, 2020 0.1400 0.1400 0.1400 0.1400 31,000 +0.00(+0.00%)
Oct 01, 2020 0.1450 0.1500 0.1300 0.1400 350,500 -0.00(-3.45%)
Sep 30, 2020 0.1450 0.1450 0.1450 0.1450 15,500 +0.01(+7.41%)
Sep 29, 2020 0.1400 0.1400 0.1350 0.1350 94,500 -0.01(-10.00%)
Sep 28, 2020 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Sep 25, 2020 0.1500 0.1550 0.1500 0.1550 18,500 +0.01(+3.33%)
Sep 24, 2020 0.1300 0.1600 0.1300 0.1500 291,500 +0.02(+20.00%)
Sep 21, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 18, 2020 0.1100 0.1200 0.1100 0.1200 242,600 +0.01(+9.09%)
Sep 16, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 15, 2020 0.1150 0.1150 0.1100 0.1100 43,500 -0.01(-4.35%)
Sep 14, 2020 0.1150 0.1150 0.1150 0.1150 30,500 +0.00(+0.00%)
Sep 10, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 03, 2020 0.1250 0.1250 0.1250 0.1250 100,388 -0.01(-7.41%)
Sep 01, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 31, 2020 0.1350 0.1350 0.1350 0.1350 11,198 +0.00(+0.00%)
Aug 27, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 26, 2020 0.1350 0.1350 0.1350 389 +0.00(+0.00%)
Aug 20, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 19, 2020 0.1350 0.1350 0.1350 0.1350 13,000 +0.00(+0.00%)
Aug 13, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Aug 12, 2020 0.1200 0.1200 0.1200 0.1200 7,500 -0.02(-17.24%)
Aug 11, 2020 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Aug 10, 2020 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 07, 2020 0.1600 0.1600 0.1550 0.1550 61,000 -0.01(-3.13%)
Aug 06, 2020 0.1650 0.1750 0.1600 0.1600 63,528 -0.01(-3.03%)
Aug 05, 2020 0.1550 0.1750 0.1550 0.1650 127,759 +0.01(+3.13%)
Aug 04, 2020 0.1600 0.1600 0.1550 0.1600 119,000 +0.00(+0.00%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2020 0.1600 0.1700 0.1600 0.1600 24,500 -0.01(-5.88%)
Jul 29, 2020 0.1700 0.1700 0.1700 0.1700 14,300 -0.00(-2.86%)
Jul 28, 2020 0.1750 0.1750 0.1750 0.1750 34,000 +0.01(+6.06%)
Jul 27, 2020 0.1600 0.1650 0.1600 0.1650 32,500 +0.01(+3.13%)
Jul 24, 2020 0.1600 0.1600 0.1600 0.1600 64,000 +0.00(+0.00%)
Jul 23, 2020 0.1750 0.1750 0.1600 0.1600 164,500 -0.02(-13.51%)
Jul 22, 2020 0.1800 0.1850 0.1800 0.1850 20,500 +0.00(+0.00%)
Jul 21, 2020 0.1850 0.1900 0.1700 0.1850 38,500 -0.01(-2.63%)
Jul 20, 2020 0.1700 0.1900 0.1700 0.1900 159,225 +0.02(+11.76%)
Jul 17, 2020 0.1650 0.1700 0.1650 0.1700 17,500 +0.02(+9.68%)
Jul 16, 2020 0.1500 0.1600 0.1500 0.1550 163,799 +0.01(+3.33%)
Jul 15, 2020 0.1450 0.1500 0.1400 0.1500 216,600 +0.01(+3.45%)
Jul 14, 2020 0.1450 0.1450 0.1400 0.1450 122,000 +0.00(+3.57%)
Jul 13, 2020 0.1400 0.1450 0.1400 0.1400 28,500 +0.01(+3.70%)
Jul 09, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 08, 2020 0.1400 0.1400 0.1250 0.1400 145,500 +0.02(+12.00%)
Jul 07, 2020 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Jul 02, 2020 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 30, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 29, 2020 0.1000 0.1300 0.1000 0.1300 72,000 +0.04(+36.84%)
Jun 26, 2020 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+5.56%)
Jun 25, 2020 0.0950 0.1000 0.0900 0.0900 75,000 +0.00(+0.00%)
Jun 24, 2020 0.0900 0.0900 0.0900 700 +0.00(+0.00%)
Jun 23, 2020 0.0950 0.0950 0.0900 0.0900 25,100 +0.00(+0.00%)
Jun 22, 2020 0.0800 0.0900 0.0800 0.0900 214,664 +0.01(+20.00%)
Jun 19, 2020 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Jun 18, 2020 0.0700 0.0700 0.0700 0.0700 20,200 +0.00(+0.00%)
Jun 16, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 08, 2020 0.0700 0.0700 0.0600 0.0600 41,000 -0.01(-7.69%)
Jun 05, 2020 0.0700 0.0700 0.0600 0.0650 751,998 -0.01(-18.75%)
Jun 01, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 29, 2020 0.0800 0.0850 0.0800 0.0850 72,000 +0.01(+13.33%)
May 26, 2020 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
May 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 21, 2020 0.0650 0.0650 0.0600 0.0600 300,700 -0.01(-20.00%)
May 20, 2020 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
May 19, 2020 0.0800 0.0800 0.0800 0.0800 32,000 -0.01(-11.11%)
May 13, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 07, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 05, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 30, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 28, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 27, 2020 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Apr 24, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Apr 22, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Apr 15, 2020 0.0800 0.0800 0.0650 0.0650 25,000 -0.01(-18.75%)
Apr 14, 2020 0.0700 0.0800 0.0700 0.0800 105,000 +0.01(+14.29%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 30, 2020 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+9.09%)
Mar 27, 2020 0.0550 0.0550 0.0550 20 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 23, 2020 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Mar 20, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Mar 18, 2020 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Mar 09, 2020 0.0750 0.0750 0.0500 0.0500 330,000 -0.04(-44.44%)
Mar 05, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 03, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Mar 02, 2020 0.0750 0.0750 0.0750 215 +0.00(+0.00%)
Feb 27, 2020 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Feb 21, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 20, 2020 0.1000 0.1000 0.0850 0.0850 267,000 -0.00(-5.56%)
Feb 19, 2020 0.0750 0.0950 0.0750 0.0900 355,500 +0.01(+20.00%)
Feb 18, 2020 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Feb 13, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0750 0.0750 0.0750 1,416 +0.00(+0.00%)
Feb 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 05, 2020 0.0650 0.0750 0.0550 0.0750 23,000 +0.01(+15.38%)
Feb 03, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jan 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 29, 2020 0.0750 0.0750 0.0750 0.0750 68,000 +0.00(+0.00%)
Jan 28, 2020 0.0700 0.0750 0.0700 0.0750 50,000 +0.00(+7.14%)
Jan 27, 2020 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 24, 2020 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jan 17, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2020 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Jan 09, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 06, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 03, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+13.33%)
Dec 27, 2019 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Dec 19, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 18, 2019 0.1000 0.1000 0.0950 0.0950 27,000 +0.00(+0.00%)
Dec 17, 2019 0.0900 0.0950 0.0900 0.0950 95,000 +0.00(+0.00%)
Dec 16, 2019 0.0950 0.0950 0.0950 0.0950 32,500 +0.01(+5.56%)
Dec 13, 2019 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+5.88%)
Dec 12, 2019 0.0800 0.0850 0.0800 0.0850 98,000 +0.01(+6.25%)
Dec 11, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Dec 09, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 06, 2019 0.0800 0.0800 0.0800 0.0800 128,000 +0.01(+6.67%)
Dec 05, 2019 0.0750 0.0800 0.0750 0.0750 3,000 +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.