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

(CSE: MSVN )

0.0200 UNCHANGED
Last Price Updated: 10:44 AM EDT, Apr 4, 2022 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 0.4000 0.4000 0.3900 0.3900 70,416 -0.01(-2.50%)
Mar 30, 2021 0.3850 0.4000 0.3600 0.4000 192,350 +0.02(+5.26%)
Mar 29, 2021 0.3950 0.3950 0.3700 0.3800 37,650 -0.02(-3.80%)
Mar 26, 2021 0.4000 0.4000 0.2900 0.3950 370,700 +0.02(+3.95%)
Mar 25, 2021 0.4000 0.4000 0.3800 0.3800 4,429 -0.02(-3.80%)
Mar 24, 2021 0.4000 0.4000 0.3700 0.3950 358,489 -0.01(-1.25%)
Mar 23, 2021 0.4000 0.4000 0.3750 0.4000 83,384 +0.00(+0.00%)
Mar 22, 2021 0.4100 0.4100 0.4000 0.4000 5,510 -0.01(-2.44%)
Mar 19, 2021 0.4200 0.4250 0.4100 0.4100 46,500 -0.01(-2.38%)
Mar 18, 2021 0.4200 0.4300 0.4000 0.4200 16,965 +0.02(+5.00%)
Mar 17, 2021 0.4150 0.4300 0.4000 0.4000 67,889 +0.01(+1.27%)
Mar 16, 2021 0.4000 0.4000 0.3900 0.3950 38,200 +0.00(+0.00%)
Mar 15, 2021 0.3950 0.4000 0.3900 0.3950 20,200 -0.01(-1.25%)
Mar 12, 2021 0.4200 0.4200 0.3700 0.4000 67,700 -0.01(-2.44%)
Mar 11, 2021 0.4200 0.4200 0.3750 0.4100 136,650 +0.03(+7.89%)
Mar 10, 2021 0.4200 0.4200 0.3800 0.3800 101,400 -0.01(-1.30%)
Mar 09, 2021 0.4000 0.4000 0.3850 0.3850 69,470 -0.01(-1.28%)
Mar 08, 2021 0.4250 0.4250 0.3850 0.3900 111,700 -0.03(-7.14%)
Mar 05, 2021 0.4200 0.4300 0.3500 0.4200 89,500 +0.02(+5.00%)
Mar 04, 2021 0.4650 0.4650 0.3750 0.4000 63,755 -0.07(-14.89%)
Mar 03, 2021 0.5000 0.5000 0.4700 0.4700 71,880 -0.03(-6.00%)
Mar 02, 2021 0.4700 0.5000 0.4300 0.5000 180,100 +0.06(+13.64%)
Mar 01, 2021 0.4500 0.4500 0.4400 0.4400 49,757 +0.00(+0.00%)
Feb 26, 2021 0.4500 0.4500 0.4400 0.4400 110,300 -0.02(-4.35%)
Feb 25, 2021 0.4400 0.4700 0.4050 0.4600 108,221 +0.04(+9.52%)
Feb 24, 2021 0.4550 0.4550 0.4200 0.4200 96,575 -0.03(-6.67%)
Feb 23, 2021 0.4800 0.4800 0.4400 0.4500 100,115 -0.03(-6.25%)
Feb 22, 2021 0.4950 0.5000 0.4800 0.4800 39,105 -0.02(-4.00%)
Feb 19, 2021 0.5000 0.5000 0.4900 0.5000 73,200 +0.00(+0.00%)
Feb 18, 2021 0.5300 0.5300 0.4950 0.5000 65,065 -0.03(-5.66%)
Feb 17, 2021 0.5400 0.5500 0.5100 0.5300 71,405 +0.01(+1.92%)
Feb 16, 2021 0.5000 0.5600 0.5000 0.5200 273,820 +0.03(+6.12%)
Feb 12, 2021 0.4900 0.4900 0.4900 0 +0.06(+13.95%)
Feb 11, 2021 0.5100 0.5100 0.4300 0.4300 54,804 -0.07(-14.00%)
Feb 10, 2021 0.4900 0.5000 0.4800 0.5000 109,493 +0.01(+2.04%)
Feb 09, 2021 0.4650 0.4900 0.4650 0.4900 58,933 +0.02(+5.38%)
Feb 08, 2021 0.4500 0.4700 0.4200 0.4650 128,753 +0.02(+3.33%)
Feb 05, 2021 0.4400 0.4500 0.4400 0.4500 68,000 +0.02(+4.65%)
Feb 04, 2021 0.4000 0.4300 0.4000 0.4300 214,271 +0.03(+7.50%)
Feb 03, 2021 0.4000 0.4000 0.3950 0.4000 219,213 +0.01(+2.56%)
Feb 02, 2021 0.4200 0.4200 0.3900 0.3900 104,420 -0.02(-4.88%)
Feb 01, 2021 0.4300 0.4300 0.4000 0.4100 83,910 -0.02(-3.53%)
Jan 29, 2021 0.4450 0.4450 0.4200 0.4250 9,000 -0.03(-5.56%)
Jan 28, 2021 0.4000 0.4500 0.3950 0.4500 35,200 +0.06(+15.38%)
Jan 27, 2021 0.3950 0.4000 0.3850 0.3900 15,300 -0.01(-1.27%)
Jan 26, 2021 0.4450 0.4450 0.3950 0.3950 51,903 -0.03(-8.14%)
Jan 25, 2021 0.3900 0.4300 0.3700 0.4300 124,061 +0.05(+13.16%)
Jan 22, 2021 0.3850 0.3850 0.3700 0.3800 16,300 +0.00(+0.00%)
Jan 21, 2021 0.3850 0.3850 0.3700 0.3800 7,600 -0.01(-1.30%)
Jan 20, 2021 0.3850 0.3900 0.3750 0.3850 331,500 +0.02(+4.05%)
Jan 19, 2021 0.3800 0.3900 0.3700 0.3700 144,275 -0.01(-2.63%)
Jan 18, 2021 0.3800 0.3800 0.3800 0.3800 500 +0.02(+4.11%)
Jan 15, 2021 0.3950 0.4000 0.3650 0.3650 130,000 -0.03(-6.41%)
Jan 14, 2021 0.4100 0.4100 0.3850 0.3900 98,500 -0.01(-2.50%)
Jan 13, 2021 0.4100 0.4100 0.4000 0.4000 47,256 +0.02(+5.26%)
Jan 12, 2021 0.4100 0.4200 0.3800 0.3800 105,506 -0.03(-6.17%)
Jan 11, 2021 0.4400 0.4500 0.3900 0.4050 218,000 -0.00(-1.22%)
Jan 08, 2021 0.4100 0.4150 0.4000 0.4100 114,300 +0.01(+3.80%)
Jan 07, 2021 0.4000 0.4250 0.3900 0.3950 29,990 -0.01(-3.66%)
Jan 06, 2021 0.4400 0.4400 0.4100 0.4100 14,550 -0.01(-2.38%)
Jan 05, 2021 0.4000 0.4200 0.4000 0.4200 120,045 +0.02(+5.00%)
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.