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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 30, 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 0.2500 0.2550 0.2500 0.2550 175,000 +0.01(+2.00%)
Nov 27, 2020 0.2300 0.2500 0.2300 0.2500 24,000 +0.02(+8.70%)
Nov 26, 2020 0.2450 0.2450 0.2200 0.2300 166,600 -0.01(-6.12%)
Nov 25, 2020 0.2050 0.2500 0.2050 0.2450 764,844 +0.04(+16.67%)
Nov 24, 2020 0.2150 0.2250 0.1950 0.2100 180,000 -0.01(-2.33%)
Nov 23, 2020 0.2100 0.2300 0.2100 0.2150 374,422 +0.01(+4.88%)
Nov 20, 2020 0.2000 0.2050 0.2000 0.2050 2,400 +0.00(+0.00%)
Nov 19, 2020 0.2100 0.2100 0.2050 0.2050 8,000 +0.01(+5.13%)
Nov 18, 2020 0.2000 0.2100 0.1950 0.1950 47,100 -0.02(-9.30%)
Nov 17, 2020 0.1900 0.2200 0.1900 0.2150 223,494 +0.02(+13.16%)
Nov 16, 2020 0.1800 0.1900 0.1800 0.1900 11,200 -0.01(-2.56%)
Nov 13, 2020 0.2000 0.2000 0.1950 0.1950 27,500 +0.00(+0.00%)
Nov 12, 2020 0.1900 0.2100 0.1900 0.1950 272,628 +0.01(+2.63%)
Nov 11, 2020 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-7.32%)
Nov 10, 2020 0.1900 0.2050 0.1900 0.2050 30,000 +0.00(+2.50%)
Nov 09, 2020 0.2200 0.2200 0.1950 0.2000 62,900 +0.01(+2.56%)
Nov 05, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Nov 04, 2020 0.2100 0.2100 0.2100 0.2100 17,500 -0.02(-8.70%)
Nov 03, 2020 0.2100 0.2300 0.2100 0.2300 39,500 +0.04(+21.05%)
Nov 02, 2020 0.1800 0.1900 0.1650 0.1900 18,500 +0.01(+5.56%)
Oct 30, 2020 0.1700 0.1800 0.1700 0.1800 24,400 -0.01(-5.26%)
Oct 28, 2020 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 27, 2020 0.1900 0.1900 0.1750 0.1750 45,117 -0.02(-10.26%)
Oct 26, 2020 0.2000 0.2000 0.1850 0.1950 107,868 -0.01(-2.50%)
Oct 23, 2020 0.2000 0.2000 0.2000 0.2000 22,000 +0.00(+0.00%)
Oct 22, 2020 0.1900 0.2000 0.1850 0.2000 86,000 -0.00(-2.44%)
Oct 21, 2020 0.2000 0.2050 0.2000 0.2050 97,500 +0.02(+10.81%)
Oct 20, 2020 0.2000 0.2050 0.1850 0.1850 205,975 -0.02(-9.76%)
Oct 19, 2020 0.2050 0.2050 0.1950 0.2050 45,000 +0.00(+2.50%)
Oct 16, 2020 0.2200 0.2200 0.2000 0.2000 89,659 -0.02(-9.09%)
Oct 15, 2020 0.2100 0.2200 0.2000 0.2200 169,852 +0.00(+0.00%)
Oct 14, 2020 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Oct 13, 2020 0.2250 0.2300 0.2250 0.2300 25,500 +0.02(+6.98%)
Oct 09, 2020 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Oct 08, 2020 0.2300 0.2300 0.2250 0.2250 5,565 -0.01(-2.17%)
Oct 07, 2020 0.2300 0.2300 0.2300 0.2300 13,345 +0.01(+2.22%)
Oct 06, 2020 0.2300 0.2350 0.2250 0.2250 43,182 -0.01(-4.26%)
Oct 05, 2020 0.2400 0.2500 0.2350 0.2350 115,700 +0.00(+0.00%)
Oct 02, 2020 0.2400 0.2450 0.2300 0.2350 116,040 +0.00(+2.17%)
Oct 01, 2020 0.2400 0.2400 0.2100 0.2300 87,900 -0.01(-6.12%)
Sep 30, 2020 0.2250 0.2450 0.2250 0.2450 610,004 +0.02(+8.89%)
Sep 29, 2020 0.2200 0.2250 0.2100 0.2250 117,500 +0.02(+9.76%)
Sep 28, 2020 0.2250 0.2300 0.2050 0.2050 129,200 -0.02(-8.89%)
Sep 25, 2020 0.2200 0.2250 0.2000 0.2250 272,228 +0.01(+4.65%)
Sep 24, 2020 0.2000 0.2250 0.2000 0.2150 596,800 +0.03(+16.22%)
Sep 23, 2020 0.2350 0.2350 0.1750 0.1850 534,700 -0.05(-21.28%)
Sep 22, 2020 0.2300 0.2450 0.2100 0.2350 429,252 +0.01(+4.44%)
Sep 21, 2020 0.2300 0.2300 0.2150 0.2250 247,369 -0.01(-2.17%)
Sep 18, 2020 0.2300 0.2350 0.2150 0.2300 147,900 -0.00(-2.13%)
Sep 17, 2020 0.2350 0.2400 0.2000 0.2350 716,175 -0.02(-6.00%)
Sep 16, 2020 0.1500 0.2800 0.1500 0.2500 3,087,296 +0.11(+72.41%)
Sep 15, 2020 0.1350 0.1450 0.1350 0.1450 37,500 +0.01(+11.54%)
Sep 14, 2020 0.1300 0.1300 0.1300 0.1300 8,000 -0.01(-10.34%)
Sep 11, 2020 0.1450 0.1450 0.1300 0.1450 5,346 +0.00(+3.57%)
Sep 10, 2020 0.1300 0.1400 0.1300 0.1400 77,300 +0.00(+0.00%)
Sep 09, 2020 0.1400 0.1400 0.1400 0.1400 70,400 +0.01(+3.70%)
Sep 08, 2020 0.1300 0.1350 0.1300 0.1350 38,689 +0.01(+3.85%)
Sep 04, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 03, 2020 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+3.70%)
Sep 02, 2020 0.1200 0.1450 0.1200 0.1350 349,917 +0.02(+12.50%)
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.