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 (%)
Feb 28, 2022 0.2950 0.3150 0.2950 0.3150 119,082 +0.02(+6.78%)
Feb 25, 2022 0.3200 0.3200 0.2950 0.2950 75,362 -0.03(-7.81%)
Feb 24, 2022 0.3100 0.3250 0.3000 0.3200 102,496 +0.01(+1.59%)
Feb 23, 2022 0.3300 0.3300 0.3150 0.3150 472,500 -0.02(-4.55%)
Feb 22, 2022 0.3350 0.3400 0.3250 0.3300 45,307 -0.02(-5.71%)
Feb 18, 2022 0.3500 0 -0.01(-1.41%)
Feb 17, 2022 0.3650 0.3650 0.3450 0.3550 16,400 +0.00(+0.00%)
Feb 16, 2022 0.3550 0.3650 0.3450 0.3550 244,500 +0.01(+1.43%)
Feb 15, 2022 0.3400 0.3500 0.3400 0.3500 6,510 +0.00(+0.00%)
Feb 14, 2022 0.3400 0.3600 0.3400 0.3500 31,300 +0.01(+2.94%)
Feb 11, 2022 0.3200 0.3400 0.3200 0.3400 99,314 +0.01(+1.49%)
Feb 10, 2022 0.3400 0.3450 0.3250 0.3350 48,541 -0.01(-2.90%)
Feb 09, 2022 0.3450 0.3450 0.3350 0.3450 14,636 +0.00(+1.47%)
Feb 08, 2022 0.3580 0.3580 0.3300 0.3400 60,250 -0.02(-5.56%)
Feb 07, 2022 0.3500 0.3650 0.3450 0.3600 145,760 +0.02(+5.88%)
Feb 04, 2022 0.3350 0.3500 0.3300 0.3400 101,768 +0.01(+1.49%)
Feb 03, 2022 0.3500 0.3350 0.3350 28,620 -0.01(-4.29%)
Feb 02, 2022 0.3400 0.3500 0.3300 0.3500 20,003 +0.01(+2.94%)
Feb 01, 2022 0.3450 0.3450 0.3350 0.3400 22,115 +0.01(+3.03%)
Jan 31, 2022 0.3050 0.3300 0.3000 0.3300 190,610 +0.05(+17.86%)
Jan 28, 2022 0.3300 0.3300 0.2800 0.2800 184,684 -0.04(-12.50%)
Jan 27, 2022 0.3300 0.3300 0.3000 0.3200 126,450 -0.02(-4.48%)
Jan 26, 2022 0.3500 0.3500 0.3350 0.3350 26,226 -0.01(-1.47%)
Jan 25, 2022 0.3500 0.3550 0.3350 0.3400 16,691 +0.01(+1.49%)
Jan 24, 2022 0.3300 0.3550 0.3250 0.3350 133,253 -0.01(-4.29%)
Jan 21, 2022 0.4200 0.4200 0.3500 0.3500 522,892 -0.07(-16.67%)
Jan 20, 2022 0.3900 0.4300 0.3900 0.4200 378,118 +0.02(+6.33%)
Jan 19, 2022 0.3850 0.3950 0.3850 0.3950 2,750 -0.01(-1.25%)
Jan 18, 2022 0.4100 0.4100 0.3900 0.4000 74,241 -0.01(-2.44%)
Jan 17, 2022 0.4100 0.4100 0.4000 0.4100 85,161 +0.01(+2.50%)
Jan 14, 2022 0.3800 0.4100 0.3700 0.4000 474,671 +0.01(+2.56%)
Jan 13, 2022 0.3900 0.3900 0.3800 0.3900 86,318 +0.01(+2.63%)
Jan 12, 2022 0.3800 0.3900 0.3800 0.3800 119,895 +0.00(+0.00%)
Jan 11, 2022 0.3700 0.3800 0.3700 0.3800 119,003 +0.01(+2.70%)
Jan 10, 2022 0.3450 0.3750 0.3300 0.3700 193,600 +0.03(+7.25%)
Jan 07, 2022 0.3350 0.3450 0.3350 0.3450 50,500 +0.03(+9.52%)
Jan 06, 2022 0.3400 0.3450 0.3150 0.3150 122,147 -0.03(-8.70%)
Jan 05, 2022 0.3350 0.3550 0.3300 0.3450 188,872 +0.02(+7.81%)
Jan 04, 2022 0.3400 0.3550 0.3050 0.3200 700,727 -0.02(-5.88%)
Dec 31, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 30, 2021 0.3400 0.3400 0.3300 0.3400 54,800 +0.01(+3.66%)
Dec 29, 2021 0.2900 0.3300 0.2900 0.3280 99,050 +0.05(+17.14%)
Dec 24, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 23, 2021 0.3000 0.3100 0.2750 0.2750 258,650 -0.03(-9.84%)
Dec 22, 2021 0.3000 0.3300 0.3000 0.3050 337,661 +0.01(+1.67%)
Dec 21, 2021 0.3050 0.3200 0.2800 0.3000 442,004 +0.00(+0.00%)
Dec 20, 2021 0.3050 0.3100 0.2850 0.3000 238,186 +0.00(+0.00%)
Dec 17, 2021 0.3050 0.3050 0.2750 0.3000 94,577 +0.00(+0.00%)
Dec 16, 2021 0.2950 0.3300 0.2800 0.3000 925,100 +0.02(+5.26%)
Dec 15, 2021 0.3150 0.3250 0.2850 0.2850 495,185 -0.03(-8.06%)
Dec 14, 2021 0.3400 0.3400 0.3100 0.3100 224,291 -0.02(-6.06%)
Dec 13, 2021 0.3200 0.3650 0.3200 0.3300 300,957 +0.00(+0.00%)
Dec 10, 2021 0.3200 0.3400 0.3200 0.3300 86,392 +0.03(+8.20%)
Dec 09, 2021 0.3350 0.3400 0.3050 0.3050 259,980 -0.03(-8.96%)
Dec 08, 2021 0.3500 0.3500 0.3250 0.3350 86,810 -0.01(-1.47%)
Dec 07, 2021 0.3700 0.3700 0.3350 0.3400 310,997 -0.00(-1.45%)
Dec 06, 2021 0.3550 0.3550 0.3350 0.3450 3,921 +0.00(+1.47%)
Dec 03, 2021 0.3700 0.3700 0.3300 0.3400 554,060 -0.02(-5.56%)
Dec 02, 2021 0.3750 0.3750 0.3500 0.3600 236,880 -0.03(-7.69%)
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.