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

Mediavalet Inc (TSV: MVP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 2.500 2.520 2.500 2.520 2,263 +0.02(+0.80%)
Mar 30, 2021 2.490 2.500 2.490 2.500 10,357 +0.01(+0.40%)
Mar 29, 2021 2.570 2.570 2.490 2.490 6,600 +0.00(+0.00%)
Mar 26, 2021 2.490 2.580 2.490 2.490 20,530 +0.01(+0.40%)
Mar 25, 2021 2.550 2.550 2.420 2.480 10,301 -0.07(-2.75%)
Mar 24, 2021 2.570 2.570 2.550 2.550 38,046 +0.00(+0.00%)
Mar 23, 2021 2.610 2.610 2.550 2.550 11,375 -0.04(-1.54%)
Mar 22, 2021 2.620 2.620 2.560 2.590 9,423 -0.04(-1.52%)
Mar 19, 2021 2.660 2.660 2.590 2.630 13,258 +0.05(+1.94%)
Mar 18, 2021 2.680 2.680 2.570 2.580 13,233 -0.14(-5.15%)
Mar 17, 2021 2.760 2.790 2.680 2.720 63,523 +0.03(+1.12%)
Mar 16, 2021 2.590 2.720 2.440 2.690 1,259,416 +0.19(+7.60%)
Mar 15, 2021 2.470 2.590 2.470 2.500 26,308 +0.03(+1.21%)
Mar 12, 2021 2.510 2.510 2.450 2.470 134,679 -0.04(-1.59%)
Mar 11, 2021 2.480 2.510 2.480 2.510 24,737 +0.05(+2.03%)
Mar 10, 2021 2.500 2.530 2.450 2.460 309,873 -0.02(-0.81%)
Mar 09, 2021 2.450 2.540 2.400 2.480 22,852 +0.03(+1.22%)
Mar 08, 2021 2.450 2.450 2.430 2.450 3,843 +0.03(+1.24%)
Mar 05, 2021 2.300 2.470 2.300 2.420 86,141 +0.12(+5.22%)
Mar 04, 2021 2.500 2.500 2.250 2.300 142,593 -0.18(-7.26%)
Mar 03, 2021 2.640 2.650 2.480 2.480 53,294 -0.17(-6.42%)
Mar 02, 2021 2.830 2.850 2.600 2.650 26,401 -0.10(-3.64%)
Mar 01, 2021 2.700 2.750 2.600 2.750 55,358 +0.13(+4.96%)
Feb 26, 2021 2.700 2.700 2.500 2.620 83,992 -0.13(-4.73%)
Feb 25, 2021 2.900 2.900 2.740 2.750 48,123 -0.12(-4.18%)
Feb 24, 2021 2.965 2.965 2.870 2.870 28,287 -0.07(-2.38%)
Feb 23, 2021 2.970 3.000 2.870 2.940 31,000 -0.01(-0.34%)
Feb 22, 2021 3.030 3.030 2.920 2.950 13,000 -0.09(-2.96%)
Feb 19, 2021 2.980 3.040 2.960 3.040 19,594 +0.07(+2.36%)
Feb 18, 2021 3.130 3.140 2.970 2.970 101,977 -0.15(-4.81%)
Feb 17, 2021 3.180 3.200 3.120 3.120 23,889 -0.08(-2.50%)
Feb 16, 2021 3.100 3.210 3.100 3.200 20,402 +0.13(+4.23%)
Feb 12, 2021 3.070 3.070 3.070 0 +0.02(+0.66%)
Feb 11, 2021 3.040 3.050 3.040 3.050 29,200 +0.00(+0.00%)
Feb 10, 2021 3.130 3.200 3.020 3.050 134,802 -0.05(-1.61%)
Feb 09, 2021 2.880 3.240 2.880 3.100 298,730 +0.20(+6.90%)
Feb 08, 2021 3.000 3.010 2.900 2.900 46,153 -0.10(-3.33%)
Feb 05, 2021 3.000 3.070 2.990 3.000 79,145 +0.05(+1.69%)
Feb 04, 2021 2.890 3.000 2.800 2.950 100,333 +0.07(+2.43%)
Feb 03, 2021 2.730 2.880 2.730 2.880 27,806 +0.15(+5.49%)
Feb 02, 2021 2.740 2.740 2.700 2.730 6,231 +0.04(+1.49%)
Feb 01, 2021 2.770 2.770 2.680 2.690 13,690 -0.04(-1.47%)
Jan 29, 2021 2.740 2.750 2.730 2.730 37,551 +0.03(+1.11%)
Jan 28, 2021 2.690 2.700 2.600 2.700 103,692 +0.00(+0.00%)
Jan 27, 2021 2.780 2.780 2.540 2.700 72,484 -0.08(-2.88%)
Jan 26, 2021 2.780 2.800 2.780 2.780 3,936 +0.00(+0.00%)
Jan 25, 2021 2.830 2.830 2.780 2.780 23,263 -0.04(-1.42%)
Jan 22, 2021 2.780 2.820 2.780 2.820 35,752 +0.03(+1.08%)
Jan 21, 2021 2.830 2.830 2.770 2.790 9,442 -0.01(-0.36%)
Jan 20, 2021 2.780 2.820 2.710 2.800 38,650 +0.01(+0.36%)
Jan 19, 2021 2.810 2.810 2.770 2.790 4,525 -0.01(-0.36%)
Jan 18, 2021 2.780 2.880 2.770 2.800 20,461 +0.02(+0.72%)
Jan 15, 2021 2.840 2.920 2.780 2.780 31,347 -0.06(-2.11%)
Jan 14, 2021 2.830 2.850 2.810 2.840 12,508 +0.02(+0.71%)
Jan 13, 2021 2.860 2.860 2.820 2.820 7,532 +0.00(+0.00%)
Jan 12, 2021 2.870 2.870 2.800 2.820 23,217 -0.03(-1.05%)
Jan 11, 2021 2.890 2.890 2.800 2.850 20,682 -0.06(-2.06%)
Jan 08, 2021 2.800 2.910 2.800 2.910 49,572 +0.10(+3.56%)
Jan 07, 2021 2.690 2.810 2.520 2.810 54,580 +0.12(+4.46%)
Jan 06, 2021 2.760 2.760 2.690 2.690 23,638 -0.06(-2.18%)
Jan 05, 2021 2.780 2.780 2.750 2.750 9,855 -0.03(-1.08%)
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.