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 (%)
Jan 06, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 05, 2021 0.0600 0.0600 0.0600 0.0600 204,000 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0.0600 9,730 +0.00(+0.00%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2020 0.0650 0.0650 0.0600 0.0600 288,000 -0.01(-7.69%)
Dec 29, 2020 0.0700 0.0700 0.0650 0.0650 165,000 -0.01(-13.33%)
Dec 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 23, 2020 0.0850 0.0850 0.0700 0.0700 150,000 -0.01(-17.65%)
Dec 22, 2020 0.0850 0.0850 0.0850 0.0850 65,000 +0.00(+0.00%)
Dec 21, 2020 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Dec 17, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 16, 2020 0.0900 0.0950 0.0900 0.0900 138,000 +0.00(+0.00%)
Dec 15, 2020 0.0850 0.0900 0.0850 0.0900 127,500 +0.00(+0.00%)
Dec 10, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 09, 2020 0.0850 0.0850 0.0850 0.0850 110,000 -0.00(-5.56%)
Dec 08, 2020 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+5.88%)
Dec 07, 2020 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Dec 04, 2020 0.0850 0.0900 0.0850 0.0900 149,000 +0.00(+5.88%)
Dec 03, 2020 0.0900 0.0900 0.0850 0.0850 31,000 +0.00(+0.00%)
Dec 02, 2020 0.0850 0.0850 0.0850 0.0850 26,200 -0.00(-5.56%)
Nov 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 25, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 24, 2020 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-5.00%)
Nov 23, 2020 0.0850 0.1000 0.0850 0.1000 22,000 +0.01(+11.11%)
Nov 20, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 19, 2020 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Nov 18, 2020 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+0.00%)
Nov 17, 2020 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Nov 16, 2020 0.0900 0.0900 0.0900 0.0900 80,000 -0.01(-5.26%)
Nov 13, 2020 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Nov 11, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 10, 2020 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Nov 06, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 05, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Nov 03, 2020 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+11.11%)
Oct 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 29, 2020 0.0950 0.0950 0.0900 0.0900 57,000 -0.01(-5.26%)
Oct 28, 2020 0.0950 0.0950 0.0900 0.0950 20,000 +0.00(+0.00%)
Oct 27, 2020 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Oct 26, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 23, 2020 0.0950 0.1000 0.0950 0.0950 57,000 -0.01(-5.00%)
Oct 22, 2020 0.0900 0.1000 0.0900 0.1000 30,000 +0.01(+17.65%)
Oct 20, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 19, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Oct 16, 2020 0.0950 0.0950 0.0900 0.0900 17,400 +0.00(+0.00%)
Oct 15, 2020 0.1000 0.1000 0.0900 0.0900 5,000 -0.01(-10.00%)
Oct 14, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 13, 2020 0.1000 0.1000 0.1000 0.1000 2,500 +0.01(+5.26%)
Oct 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 07, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 05, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 02, 2020 0.0800 0.0800 0.0800 0.0800 32,000 -0.01(-5.88%)
Oct 01, 2020 0.0850 0.0850 0.0850 0.0850 10,050 +0.00(+0.00%)
Sep 30, 2020 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+6.25%)
Sep 29, 2020 0.0800 0.0800 0.0800 0.0800 59,700 +0.00(+0.00%)
Sep 28, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Sep 25, 2020 0.0850 0.0850 0.0850 0.0850 12,500 +0.01(+6.25%)
Sep 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2020 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Sep 17, 2020 0.0850 0.0850 0.0850 0.0850 26,696 +0.00(+0.00%)
Sep 14, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 11, 2020 0.1100 0.1100 0.0900 0.0950 92,000 -0.01(-13.64%)
Sep 10, 2020 0.0850 0.1150 0.0850 0.1100 249,600 +0.03(+37.50%)
Sep 09, 2020 0.0800 0.0800 0.0750 0.0800 18,000 +0.00(+0.00%)
Sep 08, 2020 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 03, 2020 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Sep 02, 2020 0.0850 0.0850 0.0800 0.0850 27,700 +0.00(+0.00%)
Sep 01, 2020 0.0850 0.0850 0.0850 250 +0.00(+0.00%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Aug 28, 2020 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Aug 27, 2020 0.0850 0.1000 0.0850 0.0950 82,000 +0.01(+18.75%)
Aug 26, 2020 0.0800 0.0800 0.0750 0.0800 40,000 -0.01(-5.88%)
Aug 25, 2020 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+13.33%)
Aug 24, 2020 0.0800 0.0800 0.0750 0.0750 21,400 -0.01(-11.76%)
Aug 21, 2020 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Aug 20, 2020 0.0850 0.0900 0.0850 0.0900 22,500 +0.00(+0.00%)
Aug 19, 2020 0.0900 0.0900 0.0900 0.0900 24,500 +0.00(+0.00%)
Aug 18, 2020 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Aug 17, 2020 0.0900 0.0950 0.0900 0.0950 25,000 +0.01(+5.56%)
Aug 14, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 13, 2020 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Aug 11, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 10, 2020 0.0900 0.1000 0.0900 0.1000 268,400 +0.01(+11.11%)
Aug 06, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0850 0.0900 33,600 +0.00(+0.00%)
Aug 04, 2020 0.0900 0.0900 0.0850 0.0900 120,000 -0.01(-5.26%)
Jul 31, 2020 0.0950 0.0950 0.0950 0 +0.03(+46.15%)
Jul 30, 2020 0.0800 0.0800 0.0650 0.0650 93,999 -0.01(-18.75%)
Jul 29, 2020 0.0800 0.0800 0.0750 0.0800 98,500 +0.00(+0.00%)
Jul 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 22, 2020 0.0750 0.0800 0.0750 0.0800 11,000 +0.01(+14.29%)
Jul 21, 2020 0.0750 0.0750 0.0700 0.0700 39,719 -0.00(-6.67%)
Jul 20, 2020 0.0750 0.0750 0.0750 0.0750 1,078 +0.00(+0.00%)
Jul 17, 2020 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Jul 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 13, 2020 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jul 10, 2020 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Jul 09, 2020 0.0650 0.0750 0.0650 0.0750 12,000 +0.01(+15.38%)
Jul 08, 2020 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Jul 06, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 03, 2020 0.0650 0.0700 0.0650 0.0700 17,500 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2020 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0600 0.0450 0.0600 115,000 +0.00(+9.09%)
Jun 22, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+22.22%)
Jun 19, 2020 0.0500 0.0550 0.0450 0.0450 60,000 -0.01(-18.18%)
Jun 18, 2020 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jun 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 22, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+22.22%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
May 19, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 13, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
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.