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 )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 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 (%)
Mar 29, 2018 1.500 1.500 1.500 0 -0.12(-7.41%)
Mar 28, 2018 1.650 1.670 1.570 1.620 9,811 +0.02(+1.25%)
Mar 27, 2018 1.550 1.600 1.550 1.600 31,054 +0.03(+1.91%)
Mar 26, 2018 1.600 1.600 1.550 1.570 26,691 -0.04(-2.48%)
Mar 23, 2018 1.650 1.650 1.580 1.610 24,300 -0.04(-2.42%)
Mar 22, 2018 1.650 1.650 1.650 1.650 900 +0.00(+0.00%)
Mar 21, 2018 1.590 1.650 1.590 1.650 19,558 +0.05(+3.12%)
Mar 20, 2018 1.610 1.630 1.600 1.600 18,542 -0.09(-5.33%)
Mar 19, 2018 1.650 1.690 1.650 1.690 4,000 +0.00(+0.00%)
Mar 16, 2018 1.680 1.690 1.640 1.690 9,100 +0.05(+3.05%)
Mar 15, 2018 1.640 1.640 1.640 1.640 13,065 +0.04(+2.50%)
Mar 14, 2018 1.550 1.600 1.530 1.600 25,070 +0.07(+4.58%)
Mar 13, 2018 1.540 1.540 1.490 1.530 77,550 -0.05(-3.16%)
Mar 12, 2018 1.650 1.650 1.510 1.580 82,707 -0.12(-7.06%)
Mar 09, 2018 1.750 1.750 1.700 1.700 18,350 -0.10(-5.56%)
Mar 08, 2018 1.770 1.800 1.770 1.800 12,400 +0.03(+1.69%)
Mar 07, 2018 1.750 1.770 1.720 1.770 31,896 +0.02(+1.14%)
Mar 06, 2018 1.800 1.800 1.750 1.750 20,345 -0.09(-4.89%)
Mar 05, 2018 1.900 1.900 1.840 1.840 8,325 -0.03(-1.60%)
Mar 02, 2018 1.850 1.870 1.840 1.870 13,600 +0.03(+1.63%)
Mar 01, 2018 1.880 1.880 1.800 1.840 18,750 -0.06(-3.16%)
Feb 28, 2018 1.950 1.950 1.900 1.900 6,080 -0.05(-2.56%)
Feb 27, 2018 1.870 1.950 1.860 1.950 22,550 +0.11(+5.98%)
Feb 26, 2018 1.950 1.960 1.750 1.840 136,254 -0.11(-5.64%)
Feb 23, 2018 1.920 1.950 1.900 1.950 14,750 +0.05(+2.63%)
Feb 22, 2018 1.900 1.930 1.850 1.900 51,500 -0.03(-1.55%)
Feb 21, 2018 1.960 1.970 1.900 1.930 14,825 -0.04(-2.03%)
Feb 20, 2018 1.970 1.990 1.930 1.970 8,800 +0.00(+0.00%)
Feb 16, 2018 1.970 1.970 1.970 0 -0.03(-1.50%)
Feb 15, 2018 1.970 2.000 1.940 2.000 17,000 +0.03(+1.52%)
Feb 14, 2018 1.830 1.990 1.830 1.970 20,400 +0.13(+7.07%)
Feb 13, 2018 1.890 1.890 1.840 1.840 40,580 -0.02(-1.08%)
Feb 12, 2018 1.800 1.860 1.800 1.860 4,950 +0.02(+1.09%)
Feb 09, 2018 1.900 1.900 1.840 1.840 4,125 -0.06(-3.16%)
Feb 08, 2018 1.900 1.940 1.810 1.900 17,375 +0.05(+2.70%)
Feb 07, 2018 1.960 1.960 1.830 1.850 16,100 +0.00(+0.00%)
Feb 06, 2018 1.850 1.900 1.760 1.850 23,150 +0.05(+2.78%)
Feb 05, 2018 1.840 1.880 1.800 1.800 29,283 -0.04(-2.17%)
Feb 02, 2018 1.850 1.850 1.750 1.840 16,847 -0.05(-2.65%)
Feb 01, 2018 1.920 1.990 1.850 1.890 34,037 -0.01(-0.53%)
Jan 31, 2018 1.950 1.950 1.810 1.900 42,886 -0.10(-5.00%)
Jan 30, 2018 2.180 2.000 2.000 62,616 -0.18(-8.26%)
Jan 29, 2018 2.200 2.200 2.100 2.180 87,585 -0.02(-0.91%)
Jan 26, 2018 2.230 2.230 2.160 2.200 43,173 +0.03(+1.38%)
Jan 25, 2018 2.130 2.250 2.130 2.170 67,059 +0.05(+2.36%)
Jan 24, 2018 2.200 2.200 2.100 2.120 38,810 -0.13(-5.78%)
Jan 23, 2018 1.950 2.250 1.925 2.250 101,890 +0.34(+18.11%)
Jan 22, 2018 1.950 1.980 1.900 1.905 17,089 -0.03(-1.80%)
Jan 19, 2018 1.950 1.950 1.850 1.940 26,682 +0.00(+0.00%)
Jan 18, 2018 1.880 2.000 1.880 1.940 80,400 +0.09(+4.86%)
Jan 17, 2018 1.810 2.050 1.800 1.850 220,355 +0.20(+12.12%)
Jan 16, 2018 1.670 1.670 1.620 1.650 56,740 -0.01(-0.60%)
Jan 15, 2018 1.660 1.680 1.630 1.660 21,554 -0.06(-3.49%)
Jan 12, 2018 1.640 1.720 1.600 1.720 100,200 +0.10(+6.17%)
Jan 11, 2018 1.650 1.690 1.580 1.620 38,861 +0.02(+1.25%)
Jan 10, 2018 1.650 1.690 1.560 1.600 77,200 +0.00(+0.00%)
Jan 09, 2018 1.610 1.640 1.500 1.600 81,518 +0.00(+0.00%)
Jan 08, 2018 1.750 1.750 1.600 1.600 39,911 -0.15(-8.57%)
Jan 05, 2018 1.790 1.790 1.750 1.750 13,779 -0.04(-2.23%)
Jan 04, 2018 1.800 1.800 1.750 1.790 25,935 +0.09(+5.29%)
Jan 03, 2018 1.900 1.910 1.700 1.700 61,106 -0.20(-10.53%)
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.