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 25, 2022 0.7300 0 +0.03(+4.29%)
Feb 24, 2022 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Feb 23, 2022 0.7000 0.7200 0.7000 0.7000 6,000 +0.00(+0.00%)
Feb 22, 2022 0.7000 0.7000 0.7000 0.7000 2,518 -0.02(-2.78%)
Feb 18, 2022 0.7200 0 +0.01(+1.41%)
Feb 17, 2022 0.7100 0.7100 0.7100 0.7100 1,400 +0.00(+0.00%)
Feb 16, 2022 0.7100 0.7100 0.7100 0.7100 67,503 +0.00(+0.00%)
Feb 15, 2022 0.7100 0.7100 0.7100 0.7100 35,500 +0.01(+1.43%)
Feb 14, 2022 0.7100 0.7300 0.7000 0.7000 18,001 -0.06(-7.89%)
Feb 11, 2022 0.7600 0.7700 0.7600 0.7600 45,051 +0.00(+0.00%)
Feb 10, 2022 0.7600 0.7700 0.7600 0.7600 173,000 -0.01(-1.30%)
Feb 09, 2022 0.7700 0.7700 0.7600 0.7700 33,500 +0.01(+1.32%)
Feb 08, 2022 0.7500 0.7600 0.7400 0.7600 78,751 +0.02(+2.70%)
Feb 07, 2022 0.7400 0.7400 0.7400 0.7400 116,500 +0.00(+0.00%)
Feb 04, 2022 0.7400 0.7400 0.7400 0.7400 472,000 +0.00(+0.00%)
Feb 03, 2022 0.7300 0.7400 0.6900 0.7400 246,750 +0.00(+0.00%)
Feb 02, 2022 0.7500 0.7500 0.7400 0.7400 12,600 +0.00(+0.00%)
Feb 01, 2022 0.7400 0.7400 0.7300 0.7400 255,010 +0.03(+4.23%)
Jan 31, 2022 0.7600 0.7600 0.7100 0.7100 5,000 -0.05(-6.58%)
Jan 28, 2022 0.7600 0.7600 0.7600 0.7600 5,000 +0.01(+1.33%)
Jan 27, 2022 0.7400 0.7500 0.6900 0.7500 21,100 +0.00(+0.00%)
Jan 26, 2022 0.7400 0.7600 0.7000 0.7500 133,025 +0.04(+5.63%)
Jan 25, 2022 0.7600 0.7600 0.7100 0.7100 16,000 -0.04(-5.33%)
Jan 24, 2022 0.8000 0.8000 0.7500 0.7500 162,620 -0.01(-1.32%)
Jan 21, 2022 0.7700 0.7700 0.7500 0.7600 158,500 +0.01(+1.33%)
Jan 20, 2022 0.7200 0.7700 0.7200 0.7500 94,000 +0.00(+0.00%)
Jan 19, 2022 0.7500 0.7500 0.7500 0.7500 1,900 +0.00(+0.00%)
Jan 18, 2022 0.7700 0.7900 0.7500 0.7500 27,250 -0.02(-2.60%)
Jan 17, 2022 0.7400 0.8000 0.7400 0.7700 41,400 +0.04(+5.48%)
Jan 14, 2022 0.7300 0.7400 0.7300 0.7300 23,000 +0.00(+0.00%)
Jan 13, 2022 0.7100 0.7300 0.7000 0.7300 92,000 +0.01(+1.39%)
Jan 12, 2022 0.6500 0.7200 0.6300 0.7200 52,000 +0.04(+5.88%)
Jan 11, 2022 0.7000 0.7000 0.6300 0.6800 47,666 -0.03(-4.23%)
Jan 10, 2022 0.7100 0.7100 0.7000 0.7100 7,500 +0.01(+1.43%)
Jan 07, 2022 0.7000 0.7000 0.7000 0.7000 11,500 +0.00(+0.00%)
Jan 06, 2022 0.7000 0.7100 0.7000 0.7000 157,000 -0.01(-1.41%)
Jan 05, 2022 0.6600 0.7100 0.6600 0.7100 46,311 +0.04(+5.97%)
Jan 04, 2022 0.7200 0.7200 0.6700 0.6700 27,459 -0.05(-6.94%)
Dec 31, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Dec 30, 2021 0.6100 0.7200 0.6100 0.7100 258,250 +0.12(+20.34%)
Dec 29, 2021 0.5800 0.5900 0.5800 0.5900 18,543 +0.01(+1.72%)
Dec 23, 2021 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Dec 22, 2021 0.5200 0.5300 0.5100 0.5300 25,000 +0.01(+1.92%)
Dec 21, 2021 0.5200 0.5200 0.5200 0.5200 4,500 +0.00(+0.00%)
Dec 20, 2021 0.5300 0.5300 0.5100 0.5200 37,502 -0.02(-3.70%)
Dec 17, 2021 0.5200 0.5400 0.5100 0.5400 17,160 +0.02(+3.85%)
Dec 16, 2021 0.4550 0.5200 0.4500 0.5200 98,600 +0.07(+15.56%)
Dec 15, 2021 0.4550 0.4550 0.4500 0.4500 29,000 +0.00(+0.00%)
Dec 14, 2021 0.4550 0.4550 0.4500 0.4500 72,000 -0.01(-2.17%)
Dec 13, 2021 0.4400 0.4600 0.4400 0.4600 14,000 +0.05(+10.84%)
Dec 10, 2021 0.4500 0.4500 0.4150 0.4150 13,000 -0.04(-7.78%)
Dec 09, 2021 0.4500 0.4600 0.4500 0.4500 10,000 +0.02(+4.65%)
Dec 08, 2021 0.4200 0.4300 0.4200 0.4300 10,000 +0.02(+4.88%)
Dec 07, 2021 0.4100 0.4200 0.4100 0.4100 18,275 +0.01(+2.50%)
Dec 06, 2021 0.4150 0.4150 0.4000 0.4000 25,400 +0.00(+0.00%)
Dec 03, 2021 0.4250 0.4900 0.4000 0.4000 71,600 +0.00(+0.00%)
Dec 02, 2021 0.4000 0.4000 0.4000 0.4000 24,500 +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.