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

Sunset Cove Mng (TSV: MN )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:48 PM 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 (%)
Nov 30, 2020 0.2850 0.3050 0.2400 0.2500 1,548,497 -0.02(-7.41%)
Nov 27, 2020 0.2350 0.2800 0.2350 0.2700 942,629 +0.04(+14.89%)
Nov 26, 2020 0.2300 0.2400 0.2200 0.2350 262,366 +0.01(+4.44%)
Nov 25, 2020 0.2400 0.2550 0.2150 0.2250 610,468 -0.01(-6.25%)
Nov 24, 2020 0.2550 0.2550 0.2350 0.2400 427,546 -0.01(-2.04%)
Nov 23, 2020 0.2500 0.2600 0.2400 0.2450 378,495 +0.01(+2.08%)
Nov 20, 2020 0.2600 0.2600 0.2350 0.2400 628,447 -0.01(-4.00%)
Nov 19, 2020 0.2900 0.2900 0.2500 0.2500 557,538 -0.03(-10.71%)
Nov 18, 2020 0.2850 0.3000 0.2800 0.2800 273,087 -0.01(-3.45%)
Nov 17, 2020 0.3100 0.3100 0.2850 0.2900 332,639 +0.00(+0.00%)
Nov 16, 2020 0.3150 0.3150 0.2850 0.2900 257,480 -0.01(-1.69%)
Nov 13, 2020 0.2950 0.3000 0.2850 0.2950 218,614 -0.01(-3.28%)
Nov 12, 2020 0.3050 0.3050 0.3000 0.3050 319,314 -0.02(-4.69%)
Nov 11, 2020 0.3350 0.3350 0.3100 0.3200 38,575 +0.00(+0.00%)
Nov 10, 2020 0.3250 0.3250 0.3100 0.3200 131,018 +0.01(+3.23%)
Nov 09, 2020 0.3600 0.3700 0.3100 0.3100 355,435 -0.03(-8.82%)
Nov 06, 2020 0.3150 0.3450 0.3100 0.3400 321,758 +0.04(+11.48%)
Nov 05, 2020 0.3150 0.3200 0.3050 0.3050 253,027 -0.01(-1.61%)
Nov 04, 2020 0.3200 0.3200 0.3100 0.3100 116,525 -0.01(-3.13%)
Nov 03, 2020 0.3250 0.3350 0.3200 0.3200 204,145 -0.01(-1.54%)
Nov 02, 2020 0.3350 0.3350 0.3200 0.3250 78,186 +0.00(+0.00%)
Oct 30, 2020 0.3550 0.3550 0.3200 0.3250 132,940 -0.02(-7.14%)
Oct 29, 2020 0.3400 0.3550 0.3350 0.3500 106,783 +0.02(+6.06%)
Oct 28, 2020 0.3500 0.3500 0.3300 0.3300 197,695 -0.02(-5.71%)
Oct 27, 2020 0.3550 0.3700 0.3500 0.3500 37,300 -0.01(-2.78%)
Oct 26, 2020 0.3750 0.3750 0.3500 0.3600 334,611 +0.01(+1.41%)
Oct 23, 2020 0.3400 0.3650 0.3400 0.3550 125,052 +0.00(+0.00%)
Oct 22, 2020 0.3500 0.3650 0.3450 0.3550 144,136 -0.02(-5.33%)
Oct 21, 2020 0.3400 0.3750 0.3400 0.3750 314,081 +0.01(+1.35%)
Oct 20, 2020 0.3700 0.3700 0.3350 0.3700 485,529 +0.01(+2.78%)
Oct 19, 2020 0.3400 0.3600 0.3200 0.3600 350,022 +0.01(+2.86%)
Oct 16, 2020 0.3250 0.3500 0.3000 0.3500 435,635 +0.03(+9.37%)
Oct 15, 2020 0.3300 0.3350 0.3050 0.3200 511,080 -0.02(-5.88%)
Oct 14, 2020 0.3650 0.3650 0.3350 0.3400 352,277 -0.01(-4.23%)
Oct 13, 2020 0.3900 0.3900 0.3500 0.3550 481,745 -0.02(-5.33%)
Oct 09, 2020 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Oct 08, 2020 0.4150 0.4200 0.3400 0.3850 1,885,393 -0.02(-4.94%)
Oct 07, 2020 0.4550 0.4550 0.3900 0.4050 816,356 -0.04(-8.99%)
Oct 06, 2020 0.4800 0.5100 0.4000 0.4450 1,339,792 -0.02(-5.32%)
Oct 05, 2020 0.5000 0.5300 0.4300 0.4700 1,250,162 -0.01(-2.08%)
Oct 02, 2020 0.5700 0.5700 0.4600 0.4800 2,009,546 -0.08(-14.29%)
Oct 01, 2020 0.4650 0.6500 0.4650 0.5600 3,342,589 +0.12(+25.84%)
Sep 30, 2020 0.4400 0.4650 0.4100 0.4450 1,019,488 +0.01(+2.30%)
Sep 29, 2020 0.3750 0.4350 0.3700 0.4350 1,662,104 +0.04(+11.54%)
Sep 28, 2020 0.3500 0.4000 0.3450 0.3900 1,055,295 +0.06(+18.18%)
Sep 25, 2020 0.3600 0.3750 0.3250 0.3300 578,117 -0.04(-12.00%)
Sep 24, 2020 0.3400 0.4050 0.3150 0.3750 3,016,373 +0.03(+10.29%)
Sep 23, 2020 0.4150 0.4450 0.3200 0.3400 6,956,909 -0.21(-38.18%)
Sep 22, 2020 0.6100 0.6500 0.5300 0.5500 2,662,933 -0.16(-22.54%)
Sep 21, 2020 0.7900 0.8200 0.6600 0.7100 3,529,850 -0.10(-12.35%)
Sep 18, 2020 0.7000 0.8500 0.7000 0.8100 2,812,376 +0.14(+20.90%)
Sep 17, 2020 0.8800 0.8900 0.6300 0.6700 6,023,980 -0.29(-30.21%)
Sep 16, 2020 0.9600 1.110 0.8800 0.9600 4,592,174 +0.10(+11.63%)
Sep 15, 2020 0.6000 0.9900 0.5900 0.8600 5,770,079 +0.35(+68.63%)
Sep 14, 2020 0.3000 0.5100 0.3000 0.5100 1,762,615 +0.23(+82.14%)
Sep 11, 2020 0.2700 0.2800 0.2550 0.2800 206,810 +0.03(+12.00%)
Sep 10, 2020 0.2500 0.2800 0.2450 0.2500 278,885 +0.01(+4.17%)
Sep 09, 2020 0.2350 0.2600 0.2300 0.2400 254,529 +0.01(+4.35%)
Sep 08, 2020 0.2350 0.2350 0.2000 0.2300 163,024 -0.00(-2.13%)
Sep 04, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 03, 2020 0.2450 0.2500 0.2300 0.2400 336,161 -0.01(-2.04%)
Sep 02, 2020 0.2050 0.2450 0.2050 0.2450 380,099 +0.04(+22.50%)
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.