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: SOMA )

0.5400 -0.0200 (-3.57%)
Streaming Delayed Price Updated: 3:57 PM 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 0.5400 0.5600 0.5400 0.5400 59,123 -0.02(-3.57%)
Jun 06, 2024 0.5500 0.6000 0.5400 0.5600 72,636 +0.02(+3.70%)
Jun 05, 2024 0.5400 0.5400 0.5400 0.5400 6,500 +0.00(+0.00%)
Jun 04, 2024 0.5300 0.5400 0.5200 0.5400 44,000 +0.00(+0.00%)
Jun 03, 2024 0.5400 0.5500 0.5400 0.5400 14,188 +0.00(+0.00%)
May 31, 2024 0.5500 0.5500 0.5300 0.5400 89,129 -0.01(-1.82%)
May 30, 2024 0.5500 0.5600 0.5400 0.5500 117,594 -0.01(-1.79%)
May 29, 2024 0.5700 0.5700 0.5600 0.5600 3,958 -0.01(-1.75%)
May 28, 2024 0.5600 0.5700 0.5600 0.5700 104,420 +0.01(+1.79%)
May 27, 2024 0.5500 0.5600 0.5500 0.5600 37,340 +0.01(+1.82%)
May 24, 2024 0.5300 0.5500 0.5300 0.5500 116,751 +0.00(+0.00%)
May 23, 2024 0.5200 0.5500 0.5100 0.5500 17,531 +0.02(+3.77%)
May 22, 2024 0.5500 0.5500 0.5100 0.5300 91,525 -0.01(-1.85%)
May 21, 2024 0.5500 0.5500 0.5300 0.5400 440,336 -0.01(-1.82%)
May 17, 2024 0.5500 0 +0.01(+1.85%)
May 16, 2024 0.5500 0.5500 0.5300 0.5400 49,700 -0.01(-1.82%)
May 15, 2024 0.5500 0.5600 0.5300 0.5500 79,279 +0.01(+1.85%)
May 14, 2024 0.5400 0.5400 0.5400 0.5400 26,650 -0.01(-1.82%)
May 13, 2024 0.5700 0.5800 0.5400 0.5500 20,284 -0.03(-5.17%)
May 10, 2024 0.5800 0.5800 0.5700 0.5800 70,097 +0.01(+1.75%)
May 09, 2024 0.5400 0.5700 0.5400 0.5700 42,713 +0.03(+5.56%)
May 08, 2024 0.5600 0.5600 0.5400 0.5400 6,065 -0.02(-3.57%)
May 07, 2024 0.5500 0.5600 0.5400 0.5600 42,778 +0.02(+3.70%)
May 06, 2024 0.5500 0.5800 0.5400 0.5400 177,672 -0.01(-1.82%)
May 03, 2024 0.5300 0.5500 0.5200 0.5500 20,519 +0.00(+0.00%)
May 02, 2024 0.5500 0.5500 0.5500 0.5500 28,800 +0.00(+0.00%)
May 01, 2024 0.5500 0.5500 0.5400 0.5500 31,227 +0.01(+1.85%)
Apr 30, 2024 0.5500 0.5600 0.5100 0.5400 95,824 -0.02(-3.57%)
Apr 29, 2024 0.5600 0.5600 0.5500 0.5600 98,230 +0.00(+0.00%)
Apr 26, 2024 0.5600 0.5700 0.5600 0.5600 59,987 -0.02(-3.45%)
Apr 25, 2024 0.5900 0.5900 0.5700 0.5800 6,361 -0.01(-1.69%)
Apr 24, 2024 0.5800 0.5900 0.5700 0.5900 50,682 +0.01(+1.72%)
Apr 23, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.01(+1.75%)
Apr 22, 2024 0.6000 0.6000 0.5600 0.5700 54,334 -0.02(-3.39%)
Apr 19, 2024 0.5700 0.5900 0.5700 0.5900 5,600 +0.02(+3.51%)
Apr 18, 2024 0.5700 0.5700 0.5700 0.5700 11,000 -0.01(-1.72%)
Apr 17, 2024 0.5500 0.5800 0.5500 0.5800 8,500 +0.00(+0.00%)
Apr 16, 2024 0.6000 0.6000 0.5800 0.5800 18,850 -0.02(-3.33%)
Apr 15, 2024 0.5800 0.6000 0.5700 0.6000 28,105 +0.00(+0.00%)
Apr 12, 2024 0.6000 0.6100 0.6000 0.6000 129,416 +0.00(+0.00%)
Apr 11, 2024 0.5800 0.6100 0.5800 0.6000 79,563 -0.01(-1.64%)
Apr 10, 2024 0.6100 0.6100 0.5900 0.6100 25,270 +0.00(+0.00%)
Apr 09, 2024 0.6100 0.6100 0.6000 0.6100 109,170 +0.00(+0.00%)
Apr 08, 2024 0.6000 0.6200 0.6000 0.6100 212,694 +0.01(+1.67%)
Apr 05, 2024 0.6000 0.6200 0.5800 0.6000 156,917 -0.01(-1.64%)
Apr 04, 2024 0.6200 0.6300 0.6000 0.6100 77,207 -0.03(-4.69%)
Apr 03, 2024 0.6600 0.6700 0.6200 0.6400 275,543 -0.02(-3.03%)
Apr 02, 2024 0.6000 0.6700 0.6000 0.6600 108,590 +0.06(+10.00%)
Apr 01, 2024 0.5900 0.6000 0.5900 0.6000 73,530 +0.01(+1.69%)
Mar 28, 2024 0.5900 0 +0.01(+1.72%)
Mar 27, 2024 0.5500 0.5800 0.5500 0.5800 112,583 +0.03(+5.45%)
Mar 26, 2024 0.5400 0.5500 0.5400 0.5500 43,816 +0.01(+1.85%)
Mar 25, 2024 0.5500 0.5600 0.5300 0.5400 81,461 -0.02(-3.57%)
Mar 21, 2024 0.5600 0 -0.02(-3.45%)
Mar 20, 2024 0.5900 0.5900 0.5800 0.5800 15,170 +0.01(+1.75%)
Mar 18, 2024 0.5700 0 -0.03(-5.00%)
Mar 15, 2024 0.5900 0.6000 0.5900 0.6000 21,608 +0.00(+0.00%)
Mar 14, 2024 0.5900 0.6000 0.5900 0.6000 4,500 +0.00(+0.00%)
Mar 13, 2024 0.5700 0.6000 0.5700 0.6000 11,093 +0.03(+5.26%)
Mar 12, 2024 0.5800 0.5800 0.5600 0.5700 26,705 -0.03(-5.00%)
Mar 11, 2024 0.5900 0.6100 0.5600 0.6000 83,813 +0.01(+1.69%)
Mar 08, 2024 0.5700 0.5900 0.5600 0.5900 85,582 +0.05(+9.26%)
Mar 07, 2024 0.5200 0.5600 0.4850 0.5400 170,759 +0.02(+3.85%)
Mar 06, 2024 0.4900 0.5200 0.4900 0.5200 64,703 +0.03(+6.12%)
Mar 05, 2024 0.5100 0.5100 0.4900 0.4900 44,100 +0.00(+0.00%)
Mar 04, 2024 0.4750 0.4900 0.4700 0.4900 39,000 +0.02(+3.16%)
Mar 01, 2024 0.4500 0.4750 0.4500 0.4750 76,087 +0.04(+9.20%)
Feb 29, 2024 0.4300 0.4450 0.4300 0.4350 13,000 +0.01(+1.16%)
Feb 28, 2024 0.4400 0.4400 0.4300 0.4300 6,248 +0.01(+1.18%)
Feb 27, 2024 0.4450 0.4450 0.4100 0.4250 79,129 -0.01(-2.30%)
Feb 26, 2024 0.4500 0.4500 0.4350 0.4350 16,500 -0.01(-2.25%)
Feb 23, 2024 0.4450 0.4450 0.4450 0.4450 14,000 +0.00(+0.00%)
Feb 22, 2024 0.4400 0.4450 0.4400 0.4450 21,000 -0.01(-1.11%)
Feb 21, 2024 0.4450 0.4500 0.4450 0.4500 58,534 +0.00(+0.00%)
Feb 20, 2024 0.4600 0.4600 0.4500 0.4500 16,550 -0.01(-1.10%)
Feb 16, 2024 0.4550 0 +0.02(+3.41%)
Feb 15, 2024 0.4450 0.4450 0.4300 0.4400 39,000 -0.01(-2.22%)
Feb 14, 2024 0.4500 0.4500 0.4450 0.4500 3,350 +0.01(+2.27%)
Feb 13, 2024 0.4500 0.4500 0.4400 0.4400 40,488 -0.01(-2.22%)
Feb 12, 2024 0.4600 0.4600 0.4500 0.4500 34,520 -0.02(-4.26%)
Feb 09, 2024 0.4750 0.4750 0.4600 0.4700 11,083 +0.00(+0.00%)
Feb 08, 2024 0.4800 0.4800 0.4500 0.4700 105,920 -0.02(-3.09%)
Feb 07, 2024 0.5000 0.5000 0.4850 0.4850 24,811 -0.01(-2.02%)
Feb 06, 2024 0.5000 0.5000 0.4950 0.4950 51,392 -0.01(-1.00%)
Feb 05, 2024 0.5000 0.5000 0.5000 0.5000 11,114 +0.01(+1.01%)
Feb 02, 2024 0.4950 0.5000 0.4950 0.4950 48,573 -0.03(-4.81%)
Feb 01, 2024 0.5200 0.5200 0.5200 0.5200 10,111 -0.02(-3.70%)
Jan 31, 2024 0.4900 0.5400 0.4900 0.5400 104,800 +0.06(+12.50%)
Jan 30, 2024 0.4900 0.4900 0.4700 0.4800 28,795 -0.01(-2.04%)
Jan 29, 2024 0.4900 0.4900 0.4700 0.4900 78,065 +0.00(+0.00%)
Jan 26, 2024 0.4900 0.5000 0.4700 0.4900 60,588 +0.01(+2.08%)
Jan 25, 2024 0.5200 0.5200 0.4800 0.4800 67,412 -0.02(-3.03%)
Jan 24, 2024 0.4950 0.5300 0.4900 0.4950 94,500 +0.00(+0.00%)
Jan 23, 2024 0.4900 0.5000 0.4900 0.4950 24,150 +0.01(+1.02%)
Jan 22, 2024 0.4950 0.5400 0.4900 0.4900 186,053 +0.00(+0.00%)
Jan 19, 2024 0.5100 0.5100 0.4800 0.4900 41,806 -0.01(-2.00%)
Jan 18, 2024 0.5600 0.5600 0.5000 0.5000 106,998 +0.00(+0.00%)
Jan 17, 2024 0.5500 0.5600 0.5000 0.5000 163,309 -0.06(-10.71%)
Jan 16, 2024 0.5400 0.5600 0.5000 0.5600 378,712 -0.02(-3.45%)
Jan 15, 2024 0.5800 0.6000 0.5800 0.5800 29,835 -0.02(-3.33%)
Jan 12, 2024 0.5900 0.6000 0.5900 0.6000 37,785 +0.01(+1.69%)
Jan 11, 2024 0.5900 0.5900 0.5900 0.5900 10,924 -0.01(-1.67%)
Jan 10, 2024 0.6000 0.6000 0.6000 0.6000 3,988 +0.00(+0.00%)
Jan 09, 2024 0.6000 0.6000 0.6000 0.6000 17,604 -0.01(-1.64%)
Jan 08, 2024 0.6000 0.6100 0.6000 0.6100 21,693 +0.00(+0.00%)
Jan 05, 2024 0.6100 0.6200 0.6100 0.6100 57,209 +0.01(+1.67%)
Jan 04, 2024 0.6000 0.6000 0.6000 0.6000 10,285 +0.00(+0.00%)
Jan 03, 2024 0.6200 0.6200 0.6000 0.6000 37,195 -0.04(-6.25%)
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.