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: GCR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2013 0.1400 0.1600 0.1200 0.1600 30,500 +0.05(+45.45%)
Feb 27, 2013 0.1200 0.1600 0.1000 0.1100 94,000 -0.01(-8.33%)
Feb 26, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
Feb 22, 2013 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+15.00%)
Feb 21, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 20, 2013 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-13.04%)
Feb 19, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 15, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 14, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 13, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Feb 11, 2013 0.0900 0.1150 0.0900 0.1150 37,000 +0.00(+0.00%)
Feb 08, 2013 0.1050 0.1150 0.1050 0.1150 24,000 +0.01(+15.00%)
Feb 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2013 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 04, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 01, 2013 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+10.00%)
Jan 31, 2013 0.1050 0.1050 0.1000 0.1000 131,000 -0.01(-9.09%)
Jan 30, 2013 0.1100 0.1100 0.1100 0.1100 37,500 +0.01(+10.00%)
Jan 29, 2013 0.1150 0.1150 0.1000 0.1000 63,000 +0.00(+0.00%)
Jan 28, 2013 0.1200 0.1200 0.1000 0.1000 56,500 -0.01(-9.09%)
Jan 25, 2013 0.1100 0.1100 0.1000 0.1100 210,000 +0.01(+10.00%)
Jan 24, 2013 0.1200 0.1200 0.1000 0.1000 131,000 -0.05(-33.33%)
Jan 23, 2013 0.1100 0.1500 0.1000 0.1500 126,000 -0.03(-16.67%)
Jan 22, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 21, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 18, 2013 0.1100 0.1800 0.1100 0.1800 2,000 -0.01(-2.70%)
Jan 17, 2013 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 16, 2013 0.1850 0.1850 0.1850 0.1850 111 +0.07(+60.87%)
Jan 15, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 14, 2013 0.1150 0.1150 0.1150 0.1150 111 -0.09(-42.50%)
Jan 11, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 10, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 08, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 07, 2013 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jan 04, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 03, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 02, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 31, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 27, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 21, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 20, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 19, 2012 0.1400 0.2000 0.1200 0.2000 148,000 +0.02(+11.11%)
Dec 18, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 17, 2012 0.1700 0.1800 0.1700 0.1800 20,400 +0.00(+0.00%)
Dec 14, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 13, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 12, 2012 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Dec 11, 2012 0.1700 0.1700 0.1700 0.1700 7,000 -0.01(-5.56%)
Dec 10, 2012 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Dec 07, 2012 0.1800 0.1800 0.1800 0.1800 10,000 -0.03(-14.29%)
Dec 06, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 05, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 04, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 30, 2012 0.2050 0.2100 0.2050 0.2100 10,000 +0.01(+5.00%)
Nov 29, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 28, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 27, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 26, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 23, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 22, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 21, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 16, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 15, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 14, 2012 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 13, 2012 0.1500 0.2000 0.1400 0.2000 43,000 -0.01(-4.76%)
Nov 12, 2012 0.2100 0.2100 0.2100 0.2100 20,000 +0.02(+10.53%)
Nov 09, 2012 0.1900 0.1900 0.1900 0.1900 5,000 -0.03(-13.64%)
Nov 08, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 07, 2012 0.2200 0.2200 0.2200 0.2200 4,000 +0.02(+10.00%)
Nov 06, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 05, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 02, 2012 0.2000 0.2000 0.2000 0.2000 4,300 +0.02(+11.11%)
Nov 01, 2012 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Oct 31, 2012 0.1600 0.1900 0.1600 0.1900 4,000 +0.03(+18.75%)
Oct 30, 2012 0.1800 0.1800 0.1600 0.1600 40,000 -0.02(-11.11%)
Oct 29, 2012 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Oct 26, 2012 0.1600 0.1800 0.1600 0.1800 60,000 +0.00(+0.00%)
Oct 25, 2012 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Oct 24, 2012 0.1900 0.1900 0.1500 0.1800 42,000 -0.02(-10.00%)
Oct 23, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 19, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 18, 2012 0.2000 0.2000 0.2000 0.2000 17,000 +0.00(+0.00%)
Oct 17, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 16, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 15, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 12, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 10, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 09, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2012 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 04, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 03, 2012 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-2.27%)
Oct 02, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 01, 2012 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Sep 28, 2012 0.2200 0.2200 0.2100 0.2100 2,000 -0.02(-8.70%)
Sep 27, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 26, 2012 0.2000 0.2300 0.2000 0.2300 6,000 +0.03(+15.00%)
Sep 25, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 21, 2012 0.2250 0.2250 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 20, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 13, 2012 0.2500 0.2500 0.2000 0.2000 11,000 +0.03(+17.65%)
Sep 12, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 11, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 10, 2012 0.1700 0.1700 0.1700 0.1700 10,000 -0.06(-27.66%)
Sep 07, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 06, 2012 0.2350 0.2350 0.2350 0.2350 1,000 +0.03(+17.50%)
Sep 05, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 04, 2012 0.2150 0.2150 0.2000 0.2000 11,650 -0.02(-9.09%)
Aug 31, 2012 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Aug 30, 2012 0.2150 0.2150 0.2000 0.2000 12,000 +0.00(+0.00%)
Aug 29, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2012 0.2100 0.2100 0.2000 0.2000 12,000 +0.03(+17.65%)
Aug 24, 2012 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Aug 23, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 22, 2012 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Aug 21, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+13.33%)
Aug 20, 2012 0.1500 0.1500 0.1500 0.1500 15,000 -0.02(-11.76%)
Aug 17, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 16, 2012 0.1600 0.1700 0.1500 0.1700 68,200 +0.00(+0.00%)
Aug 15, 2012 0.1700 0.1700 0.1700 0.1700 5,000 -0.02(-10.53%)
Aug 14, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 13, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 11, 2012 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Aug 10, 2012 0.1900 0.1900 0.1900 0.1900 5,000 -0.04(-17.39%)
Aug 09, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 08, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 07, 2012 0.2300 0.2300 0.2300 0.2300 5,000 -0.00(-2.13%)
Aug 03, 2012 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Aug 02, 2012 0.2000 0.2300 0.2000 0.2300 4,000 +0.00(+0.00%)
Aug 01, 2012 0.2000 0.2300 0.2000 0.2300 12,000 +0.03(+15.00%)
Jul 31, 2012 0.2000 0.2000 0.2000 0.2000 1,000 -0.03(-13.04%)
Jul 30, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 27, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 26, 2012 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Jul 25, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 24, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 23, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 20, 2012 0.2300 0.2400 0.2300 0.2400 2,000 +0.01(+4.35%)
Jul 19, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 18, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 17, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 16, 2012 0.2450 0.2450 0.2300 0.2300 15,000 +0.01(+4.55%)
Jul 13, 2012 0.2250 0.2250 0.2200 0.2200 7,000 +0.00(+0.00%)
Jul 12, 2012 0.2200 0.2200 0.2200 0.2200 2,000 -0.02(-8.33%)
Jul 11, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 10, 2012 0.2400 0.2400 0.2400 0.2400 5,000 +0.04(+20.00%)
Jul 09, 2012 0.2400 0.2400 0.2000 0.2000 17,000 +0.00(+0.00%)
Jul 06, 2012 0.2000 0.2000 0.2000 0.2000 21,000 +0.02(+8.11%)
Jul 05, 2012 0.1850 0.1850 0.1850 0.1850 2,500 -0.02(-7.50%)
Jul 04, 2012 0.2000 0.2000 0.2000 0.2000 20,000 -0.05(-20.00%)
Jul 03, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 29, 2012 0.2500 0.2500 0.2500 0 +0.06(+31.58%)
Jun 28, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 27, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 26, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 25, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 22, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 21, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 20, 2012 0.2050 0.2050 0.1900 0.1900 50,000 -0.02(-9.52%)
Jun 19, 2012 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jun 18, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 15, 2012 0.2300 0.2300 0.2100 0.2100 17,000 -0.01(-4.55%)
Jun 14, 2012 0.2400 0.2400 0.2200 0.2200 24,895 -0.08(-26.67%)
Jun 13, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 12, 2012 0.3000 0.3000 0.3000 0.3000 1,895 +0.00(+0.00%)
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.