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: SPF )

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 27, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 26, 2017 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Apr 25, 2017 0.1800 0.1800 0.1800 0.1800 4,000 -0.02(-7.69%)
Apr 24, 2017 0.1850 0.1950 0.1700 0.1950 38,750 +0.01(+5.41%)
Apr 21, 2017 0.1800 0.1950 0.1800 0.1850 14,250 +0.01(+2.78%)
Apr 19, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Apr 18, 2017 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Apr 17, 2017 0.1600 0.1600 0.1550 0.1600 12,000 +0.00(+0.00%)
Apr 12, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 11, 2017 0.1950 0.1950 0.1500 0.1500 115,250 -0.06(-28.57%)
Apr 07, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 06, 2017 0.2100 0.2150 0.1950 0.2150 12,675 +0.01(+2.38%)
Apr 05, 2017 0.1950 0.2100 0.1950 0.2100 10,000 +0.01(+5.00%)
Apr 03, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 31, 2017 0.2000 0.2000 0.1900 0.1900 6,000 -0.01(-5.00%)
Mar 29, 2017 0.2000 0.2000 0.2000 208 -0.03(-13.04%)
Mar 27, 2017 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Mar 23, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 22, 2017 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Mar 21, 2017 0.1950 0.2000 0.1950 0.2000 60,000 +0.00(+0.00%)
Mar 20, 2017 0.2000 0.2000 0.2000 0.2000 36,000 +0.00(+0.00%)
Mar 16, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 15, 2017 0.2000 0.2000 0.2000 0.2000 5,000 -0.02(-9.09%)
Mar 13, 2017 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Mar 10, 2017 0.1950 0.1950 0.1950 0.1950 50,000 +0.02(+8.33%)
Mar 09, 2017 0.2000 0.2000 0.1800 0.1800 15,000 -0.02(-10.00%)
Mar 08, 2017 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Mar 02, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 01, 2017 0.2100 0.2100 0.2000 0.2000 166,000 -0.01(-4.76%)
Feb 28, 2017 0.2100 0.2100 0.2100 0.2100 12,000 -0.01(-2.33%)
Feb 23, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 22, 2017 0.2100 0.2100 0.2100 0.2100 27,500 +0.00(+0.00%)
Feb 21, 2017 0.2150 0.2150 0.2100 0.2100 17,312 -0.01(-2.33%)
Feb 17, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 16, 2017 0.2200 0.2200 0.2150 0.2150 50,500 +0.01(+2.38%)
Feb 15, 2017 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-2.33%)
Feb 14, 2017 0.2200 0.2200 0.2150 0.2150 28,000 -0.01(-2.27%)
Feb 13, 2017 0.2100 0.2200 0.2050 0.2200 65,750 +0.02(+7.32%)
Feb 10, 2017 0.1950 0.2050 0.1950 0.2050 31,500 +0.01(+7.89%)
Feb 08, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 07, 2017 0.1800 0.1900 0.1800 0.1900 26,500 +0.01(+5.56%)
Feb 06, 2017 0.1800 0.1800 0.1800 0.1800 22,000 -0.01(-5.26%)
Feb 03, 2017 0.1900 0.1900 0.1900 0.1900 30,462 +0.02(+11.76%)
Feb 02, 2017 0.1850 0.1850 0.1700 0.1700 68,500 +0.02(+13.33%)
Feb 01, 2017 0.1500 0.1500 0.1500 0.1500 17,187 +0.00(+0.00%)
Jan 31, 2017 0.1300 0.1500 0.1300 0.1500 191,450 +0.01(+3.45%)
Jan 30, 2017 0.1200 0.1450 0.1200 0.1450 15,000 +0.03(+31.82%)
Jan 27, 2017 0.1150 0.1150 0.1100 0.1100 215,000 -0.01(-4.35%)
Jan 26, 2017 0.1150 0.1200 0.1150 0.1150 155,000 +0.00(+0.00%)
Jan 25, 2017 0.1150 0.1150 0.1150 0.1150 50,000 -0.00(-4.17%)
Jan 24, 2017 0.1100 0.1400 0.1100 0.1200 34,250 +0.01(+9.09%)
Jan 20, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 18, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 05, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 04, 2017 0.1100 0.1200 0.1100 0.1200 70,000 +0.00(+0.00%)
Dec 30, 2016 0.1200 0.1200 0.1200 62 +0.01(+9.09%)
Dec 28, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 22, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 19, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 16, 2016 0.1100 0.1200 0.1100 0.1200 110,000 +0.00(+0.00%)
Dec 15, 2016 0.1050 0.1200 0.1050 0.1200 65,000 +0.00(+0.00%)
Dec 14, 2016 0.1200 0.1200 0.1150 0.1200 100,000 +0.00(+4.35%)
Dec 13, 2016 0.1150 0.1150 0.1150 0.1150 20,083 +0.01(+9.52%)
Dec 12, 2016 0.1000 0.1050 0.1000 0.1050 45,146 +0.00(+0.00%)
Dec 08, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 07, 2016 0.1050 0.1050 0.0950 0.0950 11,000 -0.02(-20.83%)
Nov 21, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 18, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Nov 16, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 11, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 10, 2016 0.0950 0.1000 0.0950 0.0950 126,025 +0.00(+0.00%)
Nov 09, 2016 0.1000 0.1000 0.0950 0.0950 400,017 -0.01(-5.00%)
Nov 08, 2016 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Nov 07, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 04, 2016 0.1000 0.1000 0.1000 0.1000 761,275 +0.01(+11.11%)
Oct 28, 2016 0.0900 0.0900 0.0900 37 +0.00(+0.00%)
Oct 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 21, 2016 0.0900 0.0900 0.0900 0.0900 812 -0.01(-10.00%)
Oct 19, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 18, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Oct 17, 2016 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+16.67%)
Oct 14, 2016 0.1150 0.1150 0.0900 0.0900 43,000 -0.01(-10.00%)
Oct 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 04, 2016 0.1100 0.1100 0.1100 125 -0.01(-8.33%)
Oct 03, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 29, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Sep 28, 2016 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 27, 2016 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Sep 26, 2016 0.1100 0.1150 0.1100 0.1150 68,500 +0.01(+9.52%)
Sep 23, 2016 0.1050 0.1050 0.1050 0.1050 44,000 +0.00(+0.00%)
Sep 22, 2016 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Sep 20, 2016 0.1100 0.1100 0.1100 70 +0.01(+4.76%)
Sep 19, 2016 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Sep 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 14, 2016 0.1150 0.1150 0.1150 0.1150 5,100 +0.01(+4.55%)
Sep 09, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 06, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 02, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 01, 2016 0.1050 0.1050 0.1050 0.1050 3,800 -0.01(-4.55%)
Aug 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 26, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 25, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Aug 24, 2016 0.1000 0.1000 0.0900 0.0900 31,000 -0.02(-18.18%)
Aug 23, 2016 0.1050 0.1100 0.1050 0.1100 45,000 +0.01(+4.76%)
Aug 22, 2016 0.1050 0.1050 0.1050 0.1050 112,500 +0.00(+0.00%)
Aug 19, 2016 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Aug 18, 2016 0.1050 0.1050 0.1050 0.1050 150,000 +0.00(+5.00%)
Aug 17, 2016 0.0850 0.1100 0.0850 0.1000 109,137 +0.01(+17.65%)
Aug 16, 2016 0.0850 0.0850 0.0850 0.0850 73,000 -0.01(-15.00%)
Aug 15, 2016 0.0700 0.1000 0.0700 0.1000 702,000 +0.03(+42.86%)
Aug 11, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 05, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 03, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2016 0.0700 0.0700 0.0700 0.0700 85,000 +0.00(+0.00%)
Jul 28, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2016 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jul 26, 2016 0.0700 0.0700 0.0700 0.0700 100,750 +0.00(+0.00%)
Jul 15, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 14, 2016 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jul 12, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 11, 2016 0.0700 0.0700 0.0700 0.0700 18,000 -0.01(-12.50%)
Jul 08, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 17, 2016 0.0800 0.0800 0.0800 497 +0.00(+0.00%)
Jun 16, 2016 0.0800 0.0900 0.0700 0.0800 169,500 +0.01(+23.08%)
Jun 13, 2016 0.0650 0.0650 0.0650 125 +0.01(+8.33%)
Jun 02, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 26, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 25, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 20, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 18, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 17, 2016 0.0800 0.0800 0.0750 0.0750 16,000 +0.00(+0.00%)
May 16, 2016 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-16.67%)
May 13, 2016 0.1000 0.1000 0.0900 0.0900 84,000 -0.01(-14.29%)
May 10, 2016 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
May 09, 2016 0.1000 0.1250 0.1000 0.1250 5,000 +0.02(+25.00%)
May 06, 2016 0.1000 0.1000 0.1000 0.1000 59,250 +0.01(+5.26%)
May 05, 2016 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
May 04, 2016 0.0850 0.0950 0.0850 0.0950 34,000 +0.01(+18.75%)
May 03, 2016 0.0800 0.0800 0.0750 0.0800 269,062 +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.