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: GCR )

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 (%)
Apr 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 26, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 23, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Mar 22, 2018 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Mar 15, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 08, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 07, 2018 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Feb 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 15, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 14, 2018 0.0400 0.0450 0.0400 0.0400 75,000 +0.00(+14.29%)
Feb 13, 2018 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Feb 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 08, 2018 0.0400 0.0400 0.0350 0.0350 37,500 +0.00(+0.00%)
Feb 06, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 01, 2018 0.0400 0.0400 0.0400 0.0400 20,815 +0.00(+0.00%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Jan 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 16, 2018 0.0350 0.0450 0.0350 0.0450 70,000 +0.00(+12.50%)
Jan 15, 2018 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Jan 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 05, 2018 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+12.50%)
Jan 03, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 02, 2018 0.0500 0.0500 0.0450 0.0450 65,000 +0.00(+0.00%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2017 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
Dec 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 11, 2017 0.0400 0.0400 0.0400 0.0400 14,500 +0.00(+0.00%)
Dec 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2017 0.0400 0.0400 0.0400 0.0400 51,010 +0.00(+0.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 23, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Nov 22, 2017 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Nov 21, 2017 0.0450 0.0450 0.0400 0.0400 260,000 -0.00(-11.11%)
Nov 20, 2017 0.0400 0.0450 0.0400 0.0450 60,000 -0.01(-18.18%)
Nov 15, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 14, 2017 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Nov 10, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 09, 2017 0.0450 0.0450 0.0450 0.0450 160,000 +0.00(+12.50%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Nov 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0400 0.0400 0.0400 100,200 +0.00(+0.00%)
Oct 24, 2017 0.0450 0.0450 0.0400 0.0400 161,000 -0.01(-20.00%)
Oct 23, 2017 0.0450 0.0500 0.0450 0.0500 34,000 -0.00(-9.09%)
Oct 19, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 18, 2017 0.0500 0.0500 0.0500 0.0500 58,700 +0.00(+0.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0.0500 117,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 11, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 05, 2017 0.0500 0.0550 0.0500 0.0550 210,000 +0.01(+22.22%)
Oct 04, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Sep 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 27, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 25, 2017 0.0550 0.0550 0.0550 200 +0.00(+10.00%)
Sep 22, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Sep 21, 2017 0.0500 0.0500 0.0500 0.0500 57,000 -0.00(-9.09%)
Sep 19, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 15, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 01, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 31, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Aug 24, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 23, 2017 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Aug 22, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Aug 21, 2017 0.0550 0.0650 0.0550 0.0650 89,800 +0.01(+8.33%)
Aug 18, 2017 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Aug 17, 2017 0.0600 0.0650 0.0550 0.0650 33,000 +0.01(+8.33%)
Aug 16, 2017 0.0550 0.0600 0.0550 0.0600 51,500 +0.01(+20.00%)
Aug 15, 2017 0.0500 0.0550 0.0500 0.0500 171,000 -0.00(-9.09%)
Aug 14, 2017 0.0600 0.0600 0.0550 0.0550 80,000 -0.01(-15.38%)
Aug 11, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Aug 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 31, 2017 0.0500 0.0550 0.0500 0.0550 103,500 +0.00(+10.00%)
Jul 28, 2017 0.0550 0.0550 0.0500 0.0500 18,000 -0.02(-28.57%)
Jul 26, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 25, 2017 0.0650 0.0650 0.0500 0.0650 105,000 +0.01(+8.33%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Jul 20, 2017 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Jul 19, 2017 0.0550 0.0550 0.0550 0.0550 18,000 -0.01(-15.38%)
Jul 13, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 07, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 06, 2017 0.0650 0.0650 0.0650 0.0650 30,500 +0.01(+8.33%)
Jul 05, 2017 0.0550 0.0600 0.0500 0.0600 35,000 -0.01(-14.29%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 28, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 26, 2017 0.0650 0.0700 0.0650 0.0700 32,000 +0.01(+16.67%)
Jun 22, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 21, 2017 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Jun 20, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jun 19, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 16, 2017 0.0550 0.0700 0.0550 0.0700 124,500 +0.02(+27.27%)
Jun 15, 2017 0.0700 0.0700 0.0550 0.0550 145,001 -0.02(-21.43%)
Jun 14, 2017 0.0650 0.0700 0.0650 0.0700 314,500 +0.01(+7.69%)
Jun 13, 2017 0.0600 0.0650 0.0550 0.0650 112,000 +0.01(+8.33%)
Jun 12, 2017 0.0650 0.0700 0.0500 0.0600 610,300 -0.01(-14.29%)
Jun 09, 2017 0.0450 0.0750 0.0400 0.0700 2,102,400 +0.03(+75.00%)
Jun 08, 2017 0.0400 0.0400 0.0400 0.0400 249,000 +0.00(+14.29%)
Jun 05, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 02, 2017 0.0450 0.0450 0.0400 0.0400 62,000 -0.00(-11.11%)
Jun 01, 2017 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
May 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 18, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
May 11, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 10, 2017 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
May 08, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 05, 2017 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
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.