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: GUS )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 3:23 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 (%)
Feb 28, 2022 0.9600 0.9900 0.9600 0.9800 7,019 -0.01(-1.01%)
Feb 25, 2022 0.9500 1.000 0.9800 0.9900 16,000 +0.05(+5.32%)
Feb 24, 2022 1.000 1.000 0.9400 0.9400 7,600 -0.06(-6.00%)
Feb 23, 2022 1.040 1.040 1.000 1.000 12,800 -0.02(-1.96%)
Feb 22, 2022 1.040 1.040 1.020 1.020 19,805 -0.02(-1.92%)
Feb 18, 2022 1.040 0 +0.03(+2.97%)
Feb 17, 2022 0.9900 1.010 0.9900 1.010 22,500 +0.02(+2.02%)
Feb 16, 2022 0.9900 1.000 0.9900 0.9900 17,000 +0.00(+0.00%)
Feb 15, 2022 0.9900 0.9900 0.9900 0.9900 1,000 +0.01(+1.02%)
Feb 14, 2022 0.9700 1.030 0.9700 0.9800 15,499 +0.03(+3.16%)
Feb 11, 2022 0.9600 0.9600 0.9400 0.9500 12,060 -0.03(-3.06%)
Feb 10, 2022 0.9800 0.9800 0.9800 0.9800 1,000 -0.01(-1.01%)
Feb 09, 2022 0.9500 0.9900 0.9500 0.9900 5,500 +0.04(+4.21%)
Feb 08, 2022 0.9500 0.9500 0.9400 0.9500 1,500 +0.01(+1.06%)
Feb 07, 2022 0.9400 0.9400 0.9400 0.9400 8,490 +0.00(+0.00%)
Feb 04, 2022 0.9600 0.9600 0.9400 0.9400 35,961 -0.02(-2.08%)
Feb 02, 2022 0.9500 0.9600 0.9500 0.9600 7,003 +0.00(+0.00%)
Feb 01, 2022 0.9600 0.9600 0.9600 0.9600 4,000 +0.01(+1.05%)
Jan 31, 2022 0.9600 0.9600 0.9500 0.9500 9,019 -0.01(-1.04%)
Jan 28, 2022 0.9600 0.9600 0.9600 0.9600 1,800 -0.02(-2.04%)
Jan 27, 2022 1.010 1.010 0.9800 0.9800 11,241 -0.04(-3.92%)
Jan 26, 2022 1.010 1.020 1.010 1.020 2,534 +0.01(+0.99%)
Jan 25, 2022 0.9600 1.010 0.9500 1.010 18,600 +0.04(+4.12%)
Jan 24, 2022 1.010 1.080 0.9700 0.9700 92,521 -0.03(-3.00%)
Jan 21, 2022 0.9800 1.010 0.9800 1.000 34,750 +0.02(+2.04%)
Jan 20, 2022 0.9700 1.010 0.9700 0.9800 102,420 +0.03(+3.16%)
Jan 19, 2022 0.9600 0.9600 0.9500 0.9500 8,900 -0.03(-3.06%)
Jan 18, 2022 0.9400 0.9800 0.9300 0.9800 70,080 +0.06(+6.52%)
Jan 17, 2022 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
Jan 14, 2022 0.9300 0.9300 0.8800 0.9000 16,181 -0.04(-4.26%)
Jan 13, 2022 0.9700 0.9700 0.9400 0.9400 21,222 -0.01(-1.05%)
Jan 12, 2022 0.9600 0.9600 0.9400 0.9500 3,500 -0.03(-3.06%)
Jan 11, 2022 0.9900 1.000 0.9400 0.9800 58,311 -0.02(-2.00%)
Jan 10, 2022 0.9800 1.010 0.9800 1.000 68,148 +0.01(+1.01%)
Jan 07, 2022 0.9600 0.9900 0.9000 0.9900 93,090 +0.03(+3.13%)
Jan 06, 2022 0.9900 0.9900 0.9400 0.9600 19,560 -0.01(-1.03%)
Jan 05, 2022 0.9700 0.9900 0.9400 0.9700 59,566 +0.05(+5.43%)
Jan 04, 2022 0.9200 0.9600 0.8700 0.9200 44,170 -0.02(-2.13%)
Dec 31, 2021 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 30, 2021 0.9200 0.9500 0.9200 0.9300 8,826 -0.01(-1.06%)
Dec 29, 2021 0.9600 0.9700 0.9400 0.9400 27,350 +0.00(+0.00%)
Dec 23, 2021 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Dec 22, 2021 0.9500 0.9800 0.9000 0.9000 26,163 -0.01(-1.10%)
Dec 21, 2021 0.9100 0.9100 0.9100 0.9100 1,260 -0.04(-4.21%)
Dec 20, 2021 0.9500 0.9500 0.9500 0.9500 515 +0.03(+3.26%)
Dec 17, 2021 0.9200 0.9200 0.9200 0.9200 3,015 +0.01(+1.10%)
Dec 16, 2021 0.9100 0.9300 0.9100 0.9100 12,525 +0.01(+1.11%)
Dec 15, 2021 0.8800 0.9000 0.8800 0.9000 3,000 +0.02(+2.27%)
Dec 14, 2021 0.9000 0.9000 0.8400 0.8800 40,072 -0.07(-7.37%)
Dec 13, 2021 0.9700 0.9800 0.9500 0.9500 30,910 -0.02(-2.06%)
Dec 10, 2021 0.9700 0.9700 0.9600 0.9700 12,500 +0.01(+1.04%)
Dec 09, 2021 0.9800 0.9800 0.9600 0.9600 20,250 +0.00(+0.00%)
Dec 08, 2021 0.9100 1.190 0.9100 0.9600 67,500 +0.07(+7.87%)
Dec 07, 2021 0.8000 0.8900 0.8000 0.8900 51,000 +0.06(+7.23%)
Dec 06, 2021 0.9200 0.9200 0.8200 0.8300 965,942 -0.11(-11.70%)
Dec 03, 2021 0.9500 0.9500 0.9400 0.9400 2,694 -0.01(-1.05%)
Dec 02, 2021 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
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.