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: SRG )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 12:16 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 (%)
Feb 28, 2019 1.150 1.150 1.060 1.090 70,500 -0.06(-5.22%)
Feb 27, 2019 1.120 1.150 1.110 1.150 73,700 +0.05(+4.55%)
Feb 26, 2019 1.010 1.120 1.010 1.100 63,710 +0.08(+7.84%)
Feb 25, 2019 1.000 1.150 1.000 1.020 124,544 +0.02(+2.00%)
Feb 22, 2019 0.8900 1.000 0.8900 1.000 59,220 +0.14(+16.28%)
Feb 21, 2019 0.8800 0.8800 0.8600 0.8600 30,500 +0.00(+0.00%)
Feb 20, 2019 0.8500 0.8800 0.8400 0.8600 101,000 +0.02(+2.38%)
Feb 19, 2019 0.8300 0.8500 0.8300 0.8400 62,000 +0.00(+0.00%)
Feb 15, 2019 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Feb 14, 2019 0.8600 0.8600 0.8100 0.8100 32,150 -0.06(-6.90%)
Feb 13, 2019 0.8800 0.8800 0.8700 0.8700 17,500 -0.01(-1.14%)
Feb 12, 2019 0.8700 0.9400 0.8700 0.8800 59,300 +0.01(+1.15%)
Feb 11, 2019 0.8500 0.8700 0.8400 0.8700 36,500 +0.03(+3.57%)
Feb 08, 2019 0.8400 0.8500 0.8400 0.8400 63,000 +0.01(+1.20%)
Feb 07, 2019 0.8300 0.8500 0.8200 0.8300 18,000 -0.02(-2.35%)
Feb 06, 2019 0.8500 0.8500 0.8300 0.8500 14,450 +0.02(+2.41%)
Feb 05, 2019 0.9100 0.9100 0.8300 0.8300 18,500 -0.09(-9.78%)
Feb 04, 2019 0.8600 0.9900 0.8600 0.9200 58,630 +0.07(+8.24%)
Feb 01, 2019 0.8300 0.8600 0.8300 0.8500 37,400 +0.03(+3.66%)
Jan 31, 2019 0.8000 0.8200 0.8000 0.8200 27,055 +0.02(+2.50%)
Jan 30, 2019 0.7900 0.8500 0.7900 0.8000 22,000 +0.03(+3.90%)
Jan 29, 2019 0.8000 0.8000 0.7500 0.7700 46,000 -0.03(-3.75%)
Jan 28, 2019 0.8700 0.8700 0.7900 0.8000 32,805 -0.05(-5.88%)
Jan 25, 2019 0.8800 0.8800 0.8500 0.8500 12,000 -0.03(-3.41%)
Jan 24, 2019 0.9000 0.9000 0.8800 0.8800 44,655 -0.02(-2.22%)
Jan 23, 2019 0.9200 0.9200 0.9000 0.9000 16,693 -0.01(-1.10%)
Jan 22, 2019 0.9000 0.9100 0.9000 0.9100 52,500 +0.00(+0.00%)
Jan 21, 2019 0.9000 0.9100 0.9000 0.9100 40,500 +0.01(+1.11%)
Jan 18, 2019 0.9200 0.9200 0.8900 0.9000 41,500 -0.03(-3.23%)
Jan 17, 2019 0.9700 0.9700 0.9300 0.9300 16,000 -0.05(-5.10%)
Jan 16, 2019 0.9800 0.9800 0.9800 0.9800 9,500 -0.01(-1.01%)
Jan 15, 2019 0.9900 0.9900 0.9300 0.9900 47,800 +0.00(+0.00%)
Jan 14, 2019 1.030 1.050 0.9900 0.9900 63,500 +0.00(+0.00%)
Jan 11, 2019 0.7900 1.050 0.7900 0.9900 125,125 +0.21(+26.92%)
Jan 10, 2019 0.7800 0.8000 0.7800 0.7800 47,200 +0.00(+0.00%)
Jan 09, 2019 0.7800 0.7800 0.7700 0.7800 20,500 +0.00(+0.00%)
Jan 08, 2019 0.7800 0.7800 0.7800 0.7800 1,500 +0.01(+1.30%)
Jan 07, 2019 0.7500 0.7700 0.7500 0.7700 21,100 +0.05(+6.94%)
Jan 04, 2019 0.7500 0.7500 0.7200 0.7200 24,500 -0.04(-5.26%)
Jan 02, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 31, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 28, 2018 0.7000 0.7600 0.7000 0.7600 65,000 +0.08(+11.76%)
Dec 27, 2018 0.6900 0.7400 0.6700 0.6800 38,900 +0.00(+0.00%)
Dec 24, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 21, 2018 0.6800 0.6800 0.6800 0.6800 7,000 +0.00(+0.00%)
Dec 20, 2018 0.7400 0.7400 0.6800 0.6800 17,530 -0.03(-4.23%)
Dec 19, 2018 0.7400 0.7500 0.7100 0.7100 12,000 -0.03(-4.05%)
Dec 18, 2018 0.7400 0.7400 0.7400 0.7400 4,500 +0.00(+0.00%)
Dec 17, 2018 0.7400 0.7500 0.7400 0.7400 44,200 +0.00(+0.00%)
Dec 14, 2018 0.7600 0.7600 0.7400 0.7400 38,500 -0.01(-1.33%)
Dec 13, 2018 0.7300 0.7600 0.7100 0.7500 38,100 +0.05(+7.14%)
Dec 12, 2018 0.7200 0.7600 0.7000 0.7000 37,250 -0.01(-1.41%)
Dec 11, 2018 0.7300 0.7300 0.7100 0.7100 5,500 -0.03(-4.05%)
Dec 10, 2018 0.7900 0.7900 0.7400 0.7400 42,240 -0.05(-6.33%)
Dec 07, 2018 0.8000 0.8000 0.7900 0.7900 24,100 -0.01(-1.25%)
Dec 06, 2018 0.7300 0.8000 0.7300 0.8000 68,000 +0.08(+11.11%)
Dec 05, 2018 0.6700 0.7200 0.6700 0.7200 16,500 +0.07(+10.77%)
Dec 04, 2018 0.7000 0.7000 0.6400 0.6500 58,227 -0.07(-9.72%)
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.