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 30, 2019 0.0250 0.0250 0.0250 0.0250 402,000 +0.00(+0.00%)
Apr 29, 2019 0.0300 0.0300 0.0250 0.0250 441,000 -0.00(-16.67%)
Apr 26, 2019 0.0300 0.0300 0.0300 0.0300 213,000 -0.01(-14.29%)
Apr 24, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 23, 2019 0.0300 0.0300 0.0300 0.0300 13,800 -0.01(-14.29%)
Apr 22, 2019 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 17, 2019 0.0250 0.0300 0.0250 0.0300 581,700 +0.00(+20.00%)
Apr 16, 2019 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
Apr 15, 2019 0.0200 0.0250 0.0200 0.0250 103,000 +0.00(+0.00%)
Apr 12, 2019 0.0250 0.0250 0.0250 0.0250 730,000 +0.00(+0.00%)
Apr 11, 2019 0.0250 0.0250 0.0250 0.0250 222,000 +0.00(+0.00%)
Apr 10, 2019 0.0250 0.0250 0.0250 0.0250 125,000 +0.00(+0.00%)
Apr 09, 2019 0.0250 0.0250 0.0250 0.0250 65,000 +0.00(+0.00%)
Apr 08, 2019 0.0350 0.0350 0.0250 0.0250 577,000 -0.00(-16.67%)
Apr 05, 2019 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Mar 22, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 21, 2019 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Mar 20, 2019 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Mar 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 15, 2019 0.0350 0.0350 0.0300 0.0300 49,000 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Mar 08, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 07, 2019 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
Mar 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 28, 2019 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Feb 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 11, 2019 0.0300 0.0300 0.0300 0.0300 53,000 -0.01(-14.29%)
Feb 08, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Feb 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 05, 2019 0.0300 0.0300 0.0300 0.0300 137,300 +0.00(+0.00%)
Feb 04, 2019 0.0350 0.0350 0.0250 0.0300 643,400 +0.00(+0.00%)
Jan 17, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Jan 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 28, 2018 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0300 0.0300 236,000 -0.01(-14.29%)
Dec 18, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 17, 2018 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Dec 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 10, 2018 0.0350 0.0350 0.0350 0.0350 93,000 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 26, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 23, 2018 0.0350 0.0350 0.0350 0.0350 105,000 +0.00(+0.00%)
Nov 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 06, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 02, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 01, 2018 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Oct 23, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 09, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 24, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 21, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 19, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 18, 2018 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Sep 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 07, 2018 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Sep 06, 2018 0.0250 0.0300 0.0250 0.0300 336,000 +0.00(+20.00%)
Sep 04, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 27, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 24, 2018 0.0300 0.0350 0.0300 0.0350 79,000 +0.00(+0.00%)
Aug 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0350 0.0350 0.0350 110,000 +0.01(+40.00%)
Aug 15, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Aug 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 08, 2018 0.0300 0.0350 0.0300 0.0350 91,000 +0.00(+0.00%)
Jul 25, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jul 23, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 20, 2018 0.0250 0.0250 0.0200 0.0200 259,000 +0.00(+0.00%)
Jul 19, 2018 0.0200 0.0200 0.0200 0.0200 180,000 -0.01(-20.00%)
Jul 18, 2018 0.0300 0.0300 0.0250 0.0250 24,000 -0.01(-28.57%)
Jul 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 12, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Jul 11, 2018 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Jul 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2018 0.0300 0.0300 0.0250 0.0300 58,000 -0.01(-14.29%)
Jun 25, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 22, 2018 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Jun 21, 2018 0.0350 0.0350 0.0350 0.0350 32,000 +0.01(+16.67%)
Jun 15, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2018 0.0250 0.0300 0.0200 0.0300 18,000 +0.00(+0.00%)
Jun 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 05, 2018 0.0250 0.0250 0.0250 0.0250 80,000 -0.00(-16.67%)
May 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 22, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 15, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 10, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 9,000 +0.01(+16.67%)
May 08, 2018 0.0350 0.0350 0.0300 0.0300 270,000 -0.01(-14.29%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+40.00%)
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.