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 )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 18, 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 (%)
Dec 31, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 30, 2019 0.1550 0.1550 0.1500 0.1500 31,800 -0.02(-11.76%)
Dec 27, 2019 0.1600 0.1750 0.1600 0.1700 78,500 +0.00(+0.00%)
Dec 23, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 20, 2019 0.1600 0.1600 0.1550 0.1550 8,500 -0.02(-8.82%)
Dec 19, 2019 0.1700 0.1700 0.1550 0.1700 7,000 +0.02(+9.68%)
Dec 18, 2019 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-6.06%)
Dec 17, 2019 0.1500 0.1650 0.1450 0.1650 40,500 +0.01(+3.13%)
Dec 16, 2019 0.1850 0.1850 0.1500 0.1600 62,500 -0.04(-17.95%)
Dec 13, 2019 0.1650 0.1950 0.1650 0.1950 31,500 +0.02(+11.43%)
Dec 12, 2019 0.1750 0.1750 0.1750 0.1750 7,000 +0.02(+12.90%)
Dec 11, 2019 0.1700 0.1700 0.1550 0.1550 3,500 -0.01(-3.13%)
Dec 10, 2019 0.1200 0.1800 0.1200 0.1600 193,500 +0.05(+45.45%)
Dec 09, 2019 0.1100 0.1200 0.1100 0.1100 21,000 +0.00(+0.00%)
Dec 06, 2019 0.1200 0.1200 0.1050 0.1100 24,000 -0.01(-8.33%)
Dec 05, 2019 0.1200 0.1250 0.1200 0.1200 117,871 -0.01(-7.69%)
Dec 04, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Dec 03, 2019 0.1300 0.1300 0.1250 0.1250 20,196 -0.01(-7.41%)
Dec 02, 2019 0.1450 0.1450 0.1300 0.1350 6,000 -0.01(-3.57%)
Nov 29, 2019 0.1450 0.1450 0.1400 0.1400 83,000 +0.00(+0.00%)
Nov 27, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 26, 2019 0.1450 0.1500 0.1450 0.1450 166,760 +0.00(+0.00%)
Nov 25, 2019 0.1400 0.1450 0.1300 0.1450 13,500 -0.01(-3.33%)
Nov 21, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 20, 2019 0.1500 0.1500 0.1400 0.1500 33,551 +0.00(+0.00%)
Nov 19, 2019 0.1300 0.1500 0.1300 0.1500 2,000 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0.1500 3,500 +0.01(+11.11%)
Nov 15, 2019 0.1550 0.1550 0.1350 0.1350 3,609 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1600 0.1350 0.1350 26,860 +0.00(+0.00%)
Nov 13, 2019 0.1500 0.1500 0.1350 0.1350 38,000 -0.03(-18.18%)
Nov 12, 2019 0.1450 0.1650 0.1450 0.1650 251,360 +0.02(+13.79%)
Nov 11, 2019 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Nov 08, 2019 0.1450 0.1450 0.1450 0.1450 1,067 +0.00(+0.00%)
Nov 07, 2019 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-6.45%)
Nov 06, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Nov 05, 2019 0.1600 0.1600 0.1500 0.1550 46,000 +0.01(+3.33%)
Nov 04, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Nov 01, 2019 0.1600 0.1600 0.1450 0.1450 13,500 +0.00(+0.00%)
Oct 31, 2019 0.1600 0.1700 0.1450 0.1450 66,600 -0.02(-9.38%)
Oct 30, 2019 0.1500 0.1600 0.1500 0.1600 21,250 +0.02(+14.29%)
Oct 29, 2019 0.1300 0.1600 0.1300 0.1400 282,500 +0.01(+7.69%)
Oct 28, 2019 0.1400 0.1400 0.1150 0.1300 406,074 -0.02(-16.13%)
Oct 25, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Oct 24, 2019 0.1450 0.1500 0.1450 0.1500 4,512 +0.00(+0.00%)
Oct 23, 2019 0.1550 0.1550 0.1500 0.1500 75,200 +0.01(+3.45%)
Oct 22, 2019 0.1600 0.1600 0.1450 0.1450 52,000 -0.01(-6.45%)
Oct 21, 2019 0.1600 0.1600 0.1550 0.1550 36,000 +0.00(+0.00%)
Oct 18, 2019 0.1450 0.1550 0.1400 0.1550 83,999 -0.01(-6.06%)
Oct 17, 2019 0.1500 0.1650 0.1500 0.1650 84,500 +0.02(+10.00%)
Oct 16, 2019 0.1600 0.1600 0.1300 0.1500 356,300 +0.00(+0.00%)
Oct 15, 2019 0.1550 0.1550 0.1450 0.1500 77,333 +0.00(+0.00%)
Oct 11, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Oct 10, 2019 0.1600 0.1700 0.1550 0.1700 275,600 +0.00(+0.00%)
Oct 09, 2019 0.1700 0.1700 0.1650 0.1700 104,500 -0.01(-8.11%)
Oct 08, 2019 0.1750 0.1900 0.1500 0.1850 197,700 +0.01(+2.78%)
Oct 07, 2019 0.1950 0.1950 0.1700 0.1800 73,029 -0.02(-10.00%)
Oct 04, 2019 0.2000 0.2200 0.2000 0.2000 53,000 +0.00(+0.00%)
Oct 03, 2019 0.1750 0.2000 0.1750 0.2000 35,000 +0.04(+21.21%)
Oct 02, 2019 0.2000 0.2000 0.1500 0.1650 140,611 -0.04(-19.51%)
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.