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, 2022 0.1600 0.1650 0.1500 0.1550 123,985 -0.01(-6.06%)
Nov 29, 2022 0.1700 0.1700 0.1650 0.1650 50,858 +0.01(+3.13%)
Nov 28, 2022 0.1600 0.1650 0.1600 0.1600 56,050 -0.01(-5.88%)
Nov 25, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Nov 24, 2022 0.1600 0.1700 0.1550 0.1700 108,000 +0.01(+3.03%)
Nov 23, 2022 0.1650 0.1700 0.1650 0.1650 135,100 +0.00(+0.00%)
Nov 22, 2022 0.1600 0.1650 0.1600 0.1650 442,380 +0.01(+3.13%)
Nov 21, 2022 0.1700 0.1700 0.1600 0.1600 214,461 -0.01(-3.03%)
Nov 18, 2022 0.1700 0.1700 0.1650 0.1650 209,000 -0.01(-2.94%)
Nov 17, 2022 0.1700 0.1750 0.1700 0.1700 226,336 +0.00(+0.00%)
Nov 16, 2022 0.1750 0.1800 0.1650 0.1700 639,420 +0.00(+0.00%)
Nov 15, 2022 0.1800 0.1800 0.1650 0.1700 774,410 +0.00(+0.00%)
Nov 14, 2022 0.2200 0.2250 0.1700 0.1700 863,273 -0.04(-19.05%)
Nov 11, 2022 0.2250 0.2250 0.2100 0.2100 76,650 -0.02(-8.70%)
Nov 10, 2022 0.2350 0.2350 0.2300 0.2300 11,500 -0.00(-2.13%)
Nov 09, 2022 0.2150 0.2350 0.2150 0.2350 10,000 +0.01(+6.82%)
Nov 08, 2022 0.2300 0.2300 0.2050 0.2200 161,225 -0.01(-4.35%)
Nov 07, 2022 0.2350 0.2350 0.2200 0.2300 14,500 +0.02(+6.98%)
Nov 04, 2022 0.2200 0.2750 0.2150 0.2150 312,300 -0.01(-2.27%)
Nov 03, 2022 0.2250 0.2300 0.2000 0.2200 307,934 -0.01(-2.22%)
Nov 02, 2022 0.2200 0.2250 0.2100 0.2250 7,630 +0.01(+2.27%)
Nov 01, 2022 0.2200 0.2200 0.2100 0.2200 55,000 +0.02(+7.32%)
Oct 31, 2022 0.2450 0.2450 0.2050 0.2050 193,159 -0.02(-8.89%)
Oct 28, 2022 0.2400 0.2400 0.2250 0.2250 45,060 -0.01(-4.26%)
Oct 27, 2022 0.2400 0.2400 0.2350 0.2350 6,502 -0.01(-2.08%)
Oct 26, 2022 0.2400 0.2400 0.2400 0.2400 57,500 -0.01(-2.04%)
Oct 25, 2022 0.2400 0.2550 0.2300 0.2450 117,991 +0.01(+4.26%)
Oct 24, 2022 0.2550 0.2550 0.2350 0.2350 93,075 -0.01(-4.08%)
Oct 21, 2022 0.2500 0.2500 0.2450 0.2450 70,520 -0.01(-2.00%)
Oct 20, 2022 0.2450 0.2500 0.2450 0.2500 4,050 +0.01(+2.04%)
Oct 19, 2022 0.2600 0.2600 0.2450 0.2450 27,000 -0.02(-5.77%)
Oct 18, 2022 0.2450 0.2600 0.2450 0.2600 46,500 +0.02(+6.12%)
Oct 14, 2022 0.2450 0.2450 602 -0.01(-2.00%)
Oct 13, 2022 0.2500 0.2500 0.2300 0.2500 196,566 -0.01(-1.96%)
Oct 12, 2022 0.2700 0.2700 0.2450 0.2550 99,518 -0.03(-8.93%)
Oct 11, 2022 0.2800 0.2800 0.2700 0.2800 76,000 +0.01(+1.82%)
Oct 07, 2022 0.2750 0 +0.01(+1.85%)
Oct 06, 2022 0.2800 0.2800 0.2700 0.2700 361,690 -0.01(-5.26%)
Oct 05, 2022 0.2900 0.2900 0.2850 0.2850 33,000 -0.02(-5.00%)
Oct 04, 2022 0.2850 0.3000 0.2850 0.3000 23,820 +0.02(+9.09%)
Oct 03, 2022 0.2600 0.2800 0.2600 0.2750 80,320 +0.03(+10.00%)
Sep 30, 2022 0.2600 0.2600 0.2500 0.2500 66,994 -0.01(-1.96%)
Sep 29, 2022 0.2650 0.2650 0.2550 0.2550 86,047 -0.02(-5.56%)
Sep 28, 2022 0.2800 0.2800 0.2700 0.2700 35,024 -0.01(-1.82%)
Sep 27, 2022 0.2800 0.2800 0.2750 0.2750 23,000 -0.01(-3.51%)
Sep 26, 2022 0.2800 0.3000 0.2800 0.2850 44,556 +0.01(+5.56%)
Sep 23, 2022 0.2800 0.2800 0.2700 0.2700 109,266 -0.03(-10.00%)
Sep 22, 2022 0.2750 0.3000 0.2750 0.3000 155,420 +0.02(+7.14%)
Sep 21, 2022 0.2850 0.2850 0.2800 0.2800 51,020 -0.01(-3.45%)
Sep 20, 2022 0.2900 0.2900 0.2900 0.2900 28,500 -0.01(-1.69%)
Sep 19, 2022 0.2950 0.2950 0.2950 0.2950 9,598 -0.01(-1.67%)
Sep 16, 2022 0.2850 0.3000 0.2850 0.3000 61,500 +0.01(+1.69%)
Sep 15, 2022 0.2950 0.2950 0.2950 0.2950 10,500 +0.00(+0.00%)
Sep 14, 2022 0.2950 0.3100 0.2950 0.2950 78,500 +0.00(+0.00%)
Sep 13, 2022 0.2900 0.3000 0.2900 0.2950 29,387 +0.01(+3.51%)
Sep 12, 2022 0.3350 0.3350 0.2850 0.2850 107,840 -0.04(-10.94%)
Sep 09, 2022 0.3150 0.3200 0.3150 0.3200 49,578 +0.02(+4.92%)
Sep 08, 2022 0.3250 0.3250 0.3050 0.3050 5,300 -0.01(-3.17%)
Sep 07, 2022 0.3150 0.3200 0.3150 0.3150 29,000 -0.01(-1.56%)
Sep 06, 2022 0.3300 0.3350 0.3200 0.3200 12,501 -0.01(-3.03%)
Sep 02, 2022 0.3300 0 +0.01(+1.54%)
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.