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 )

0.5300 +0.0300 (+6.00%)
Streaming Delayed Price Updated: 10:46 AM 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, 2020 0.5000 0.5100 0.4850 0.5100 11,000 +0.01(+2.00%)
Feb 27, 2020 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Feb 25, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 24, 2020 0.5200 0.5200 0.4900 0.5000 94,800 -0.01(-1.96%)
Feb 21, 2020 0.5200 0.5200 0.5000 0.5100 100,500 -0.01(-1.92%)
Feb 20, 2020 0.5100 0.5300 0.5000 0.5200 75,500 +0.02(+4.00%)
Feb 19, 2020 0.5000 0.5000 0.5000 0.5000 6,500 +0.00(+0.00%)
Feb 18, 2020 0.5700 0.5700 0.5000 0.5000 75,640 -0.04(-7.41%)
Feb 14, 2020 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Feb 13, 2020 0.5300 0.5400 0.5300 0.5300 10,500 +0.00(+0.00%)
Feb 12, 2020 0.5100 0.5300 0.5000 0.5300 17,500 +0.02(+3.92%)
Feb 11, 2020 0.5000 0.5100 0.5000 0.5100 7,900 +0.01(+2.00%)
Feb 10, 2020 0.5000 0.5000 0.5000 0.5000 7,800 +0.00(+0.00%)
Feb 07, 2020 0.5000 0.5000 0.5000 0.5000 15,200 +0.00(+0.00%)
Feb 06, 2020 0.5100 0.5100 0.5000 0.5000 21,500 +0.00(+0.00%)
Feb 05, 2020 0.5000 0.5100 0.4800 0.5000 42,050 +0.00(+0.00%)
Feb 04, 2020 0.5000 0.5200 0.4750 0.5000 59,000 -0.02(-3.85%)
Feb 03, 2020 0.5800 0.5800 0.4700 0.5200 120,900 -0.07(-11.86%)
Jan 31, 2020 0.6500 0.6500 0.5200 0.5900 64,540 -0.02(-3.28%)
Jan 30, 2020 0.6400 0.6400 0.5900 0.6100 42,700 -0.04(-6.15%)
Jan 29, 2020 0.6700 0.6700 0.6500 0.6500 12,500 -0.03(-4.41%)
Jan 28, 2020 0.6900 0.6900 0.6800 0.6800 9,000 -0.02(-2.86%)
Jan 27, 2020 0.7000 0.7000 0.7000 0.7000 2,140 -0.01(-1.41%)
Jan 24, 2020 0.7100 0.7100 0.7100 0.7100 2,200 +0.00(+0.00%)
Jan 23, 2020 0.7200 0.7200 0.7100 0.7100 6,500 -0.02(-2.74%)
Jan 22, 2020 0.6900 0.7300 0.6900 0.7300 9,000 +0.04(+5.80%)
Jan 21, 2020 0.6900 0.6900 0.6900 0.6900 1,500 +0.00(+0.00%)
Jan 20, 2020 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Jan 17, 2020 0.7000 0.7000 0.6900 0.6900 1,950 -0.01(-1.43%)
Jan 16, 2020 0.7000 0.7000 0.7000 0.7000 5,800 -0.01(-1.41%)
Jan 15, 2020 0.7100 0.7100 0.7100 0.7100 2,000 -0.01(-1.39%)
Jan 14, 2020 0.7000 0.7200 0.7000 0.7200 31,766 +0.02(+2.86%)
Jan 13, 2020 0.7000 0.7100 0.7000 0.7000 15,600 +0.01(+1.45%)
Jan 10, 2020 0.7100 0.7400 0.6900 0.6900 16,000 -0.05(-6.76%)
Jan 09, 2020 0.7400 0.7400 0.7400 0.7400 1,000 +0.00(+0.00%)
Jan 08, 2020 0.7500 0.7600 0.7300 0.7400 14,166 -0.02(-2.63%)
Jan 07, 2020 0.7900 0.7900 0.7600 0.7600 5,500 -0.02(-2.56%)
Jan 06, 2020 0.7900 0.7900 0.7800 0.7800 5,000 -0.01(-1.27%)
Jan 03, 2020 0.7900 0.7900 0.7900 0.7900 7,600 +0.02(+2.60%)
Jan 02, 2020 0.7700 0.7800 0.7700 0.7700 16,500 +0.01(+1.32%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 30, 2019 0.7600 0.7600 0.7600 0.7600 500 +0.04(+5.56%)
Dec 27, 2019 0.7300 0.7300 0.7200 0.7200 3,500 -0.02(-2.70%)
Dec 24, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Dec 23, 2019 0.7500 0.7500 0.7300 0.7300 29,600 -0.01(-1.35%)
Dec 20, 2019 0.7400 0.7600 0.7400 0.7400 15,000 +0.00(+0.00%)
Dec 19, 2019 0.7800 0.7800 0.7400 0.7400 16,600 -0.01(-1.33%)
Dec 18, 2019 0.7800 0.7800 0.7500 0.7500 6,000 -0.03(-3.85%)
Dec 17, 2019 0.7600 0.7800 0.7600 0.7800 2,500 +0.03(+4.00%)
Dec 16, 2019 0.7600 0.7600 0.7500 0.7500 6,900 -0.02(-2.60%)
Dec 13, 2019 0.7700 0.7700 0.7700 0.7700 2,000 -0.01(-1.28%)
Dec 12, 2019 0.7800 0.7800 0.7800 0.7800 29,370 -0.02(-2.50%)
Dec 11, 2019 0.8400 0.8400 0.8000 0.8000 29,500 -0.05(-5.88%)
Dec 10, 2019 0.8600 0.8600 0.8500 0.8500 4,500 -0.03(-3.41%)
Dec 09, 2019 0.8900 0.8900 0.8800 0.8800 17,500 -0.01(-1.12%)
Dec 06, 2019 0.9200 0.9200 0.8800 0.8900 66,350 -0.04(-4.30%)
Dec 05, 2019 0.9300 0.9300 0.9300 0.9300 750 +0.00(+0.00%)
Dec 04, 2019 0.9200 0.9400 0.9200 0.9300 19,500 +0.03(+3.33%)
Dec 03, 2019 0.9000 0.9200 0.9000 0.9000 8,000 +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.