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: DVG )

N/A UNCHANGED
Last Price Updated: 10:38 AM EDT, May 3, 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 (%)
Apr 29, 2016 0.2750 0.2750 0.2750 0.2750 5,166 +0.01(+1.85%)
Apr 28, 2016 0.2500 0.2700 0.2500 0.2700 70,000 +0.00(+0.00%)
Apr 27, 2016 0.2500 0.2700 0.2500 0.2700 45,000 +0.02(+8.00%)
Apr 26, 2016 0.2500 0.2700 0.2500 0.2500 68,100 -0.02(-5.66%)
Apr 25, 2016 0.2700 0.2700 0.2650 0.2650 12,000 +0.00(+0.00%)
Apr 22, 2016 0.2500 0.2650 0.2500 0.2650 250,000 +0.01(+1.92%)
Apr 21, 2016 0.2500 0.2600 0.2500 0.2600 201,000 +0.00(+0.00%)
Apr 20, 2016 0.2600 0.2600 0.2600 0.2600 2,200 +0.02(+8.33%)
Apr 19, 2016 0.2500 0.2500 0.2400 0.2400 105,000 -0.03(-9.43%)
Apr 18, 2016 0.2400 0.2650 0.2400 0.2650 92,500 +0.02(+8.16%)
Apr 15, 2016 0.2400 0.2500 0.2400 0.2450 45,500 +0.01(+2.08%)
Apr 14, 2016 0.2400 0.2600 0.2400 0.2400 31,000 -0.02(-7.69%)
Apr 13, 2016 0.2550 0.2600 0.2400 0.2600 24,200 +0.01(+1.96%)
Apr 12, 2016 0.2550 0.2550 0.2550 0.2550 24,711 +0.01(+2.00%)
Apr 11, 2016 0.2550 0.2550 0.2500 0.2500 30,000 -0.01(-3.85%)
Apr 07, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Apr 06, 2016 0.2500 0.2550 0.2500 0.2550 69,000 +0.01(+2.00%)
Apr 05, 2016 0.2400 0.2550 0.2400 0.2500 103,450 +0.02(+6.38%)
Apr 04, 2016 0.2600 0.2600 0.2250 0.2350 112,950 -0.05(-16.07%)
Apr 01, 2016 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Mar 31, 2016 0.2500 0.2800 0.2500 0.2800 72,500 +0.01(+3.70%)
Mar 30, 2016 0.2800 0.2800 0.2500 0.2700 35,987 -0.02(-6.90%)
Mar 29, 2016 0.2800 0.2900 0.2800 0.2900 5,000 +0.02(+7.41%)
Mar 28, 2016 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
Mar 23, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 22, 2016 0.2700 0.2700 0.2700 0.2700 20,000 -0.03(-10.00%)
Mar 17, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 16, 2016 0.2900 0.2950 0.2900 0.2950 15,243 +0.01(+5.36%)
Mar 15, 2016 0.2850 0.2850 0.2800 0.2800 65,000 +0.00(+0.00%)
Mar 14, 2016 0.2800 0.2800 0.2800 0.2800 34,000 +0.00(+0.00%)
Mar 11, 2016 0.2750 0.3000 0.2750 0.2800 67,000 +0.00(+0.00%)
Mar 10, 2016 0.2950 0.2950 0.2800 0.2800 34,000 -0.01(-5.08%)
Mar 09, 2016 0.2900 0.2950 0.2900 0.2950 17,500 +0.01(+5.36%)
Mar 08, 2016 0.3000 0.3000 0.2800 0.2800 21,000 -0.02(-6.67%)
Mar 07, 2016 0.2800 0.3000 0.2800 0.3000 135,500 +0.00(+0.00%)
Mar 04, 2016 0.2800 0.3000 0.2800 0.3000 25,000 +0.00(+0.00%)
Mar 03, 2016 0.2750 0.3000 0.2700 0.3000 18,885 +0.02(+7.14%)
Mar 02, 2016 0.2800 0.2800 0.2700 0.2800 69,500 +0.00(+0.00%)
Feb 29, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 26, 2016 0.2700 0.2800 0.2700 0.2800 110,600 +0.01(+3.70%)
Feb 25, 2016 0.2800 0.2800 0.2700 0.2700 91,983 -0.01(-3.57%)
Feb 24, 2016 0.2550 0.2800 0.2500 0.2800 146,500 +0.03(+12.00%)
Feb 23, 2016 0.2550 0.2550 0.2500 0.2500 8,500 +0.00(+0.00%)
Feb 22, 2016 0.2650 0.2650 0.2500 0.2500 64,400 -0.01(-3.85%)
Feb 19, 2016 0.2600 0.2600 0.2500 0.2600 154,320 -0.01(-3.70%)
Feb 18, 2016 0.2700 0.2700 0.2600 0.2700 126,500 +0.01(+1.89%)
Feb 17, 2016 0.2650 0.2650 0.2500 0.2650 71,500 +0.01(+3.92%)
Feb 16, 2016 0.2550 0.2550 0.2550 0.2550 22,000 -0.02(-5.56%)
Feb 12, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 11, 2016 0.2700 0.2700 0.2550 0.2600 59,000 -0.01(-3.70%)
Feb 10, 2016 0.2800 0.2800 0.2700 0.2700 18,000 -0.01(-3.57%)
Feb 09, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Feb 08, 2016 0.2800 0.2800 0.2800 0.2800 48,000 +0.01(+3.70%)
Feb 05, 2016 0.2650 0.2700 0.2550 0.2700 78,100 -0.01(-1.82%)
Feb 04, 2016 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Feb 03, 2016 0.2650 0.2750 0.2650 0.2750 10,400 +0.01(+1.85%)
Feb 02, 2016 0.2700 0.2700 0.2700 0.2700 26,000 +0.00(+0.00%)
Feb 01, 2016 0.2650 0.2700 0.2650 0.2700 397,500 +0.00(+0.00%)
Jan 29, 2016 0.2850 0.2900 0.2700 0.2700 65,500 -0.02(-6.90%)
Jan 28, 2016 0.2850 0.2900 0.2450 0.2900 976,921 +0.01(+1.75%)
Jan 27, 2016 0.2700 0.2850 0.2700 0.2850 147,236 +0.00(+0.00%)
Jan 26, 2016 0.2500 0.2850 0.2500 0.2850 190,300 +0.03(+14.00%)
Jan 25, 2016 0.2450 0.2550 0.2400 0.2500 282,000 +0.00(+0.00%)
Jan 22, 2016 0.2250 0.2500 0.2250 0.2500 216,500 +0.02(+8.70%)
Jan 21, 2016 0.2000 0.2300 0.2000 0.2300 76,000 +0.00(+0.00%)
Jan 20, 2016 0.2050 0.2300 0.1900 0.2300 281,500 +0.01(+4.55%)
Jan 18, 2016 0.2200 0.2200 0.2200 115 -0.01(-4.35%)
Jan 14, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 12, 2016 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Jan 08, 2016 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Jan 07, 2016 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Jan 06, 2016 0.2200 0.2600 0.2200 0.2500 264,000 +0.05(+25.00%)
Jan 05, 2016 0.2000 0.2300 0.1950 0.2000 412,500 -0.01(-4.76%)
Jan 04, 2016 0.2100 0.2100 0.1950 0.2100 45,000 +0.00(+0.00%)
Dec 31, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 30, 2015 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Dec 29, 2015 0.2200 0.2200 0.2200 0.2200 25,000 -0.01(-4.35%)
Dec 23, 2015 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 22, 2015 0.2000 0.2100 0.2000 0.2100 30,000 +0.02(+10.53%)
Dec 21, 2015 0.1950 0.2000 0.1900 0.1900 101,000 -0.05(-20.83%)
Dec 18, 2015 0.2400 0.2400 0.2400 0.2400 4,844 +0.00(+0.00%)
Dec 16, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 14, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 11, 2015 0.2400 0.2400 0.2300 0.2400 32,167 +0.00(+0.00%)
Dec 10, 2015 0.2500 0.2500 0.2400 0.2400 38,000 -0.01(-4.00%)
Dec 07, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 03, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 30, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 26, 2015 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Nov 25, 2015 0.2500 0.2500 0.2450 0.2450 26,500 -0.01(-2.00%)
Nov 24, 2015 0.2500 0.2500 0.2500 0.2500 28,800 -0.01(-3.85%)
Nov 23, 2015 0.2600 0.2600 55,400 +0.01(+4.00%)
Nov 20, 2015 0.2500 0.2500 0.2450 0.2500 11,000 +0.00(+0.00%)
Nov 19, 2015 0.2400 0.2500 0.2400 0.2500 45,000 +0.00(+0.00%)
Nov 18, 2015 0.2500 0.2500 0.2400 0.2500 20,167 +0.00(+0.00%)
Nov 17, 2015 0.2400 0.2500 0.2400 0.2500 80,000 +0.00(+0.00%)
Nov 16, 2015 0.2500 0.2500 0.2400 0.2500 115,000 +0.00(+0.00%)
Nov 13, 2015 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Nov 12, 2015 0.2450 0.2500 0.2450 0.2500 0 +0.00(+0.00%)
Nov 11, 2015 0.2500 0.2500 0.2400 0.2500 33,500 +0.00(+0.00%)
Nov 10, 2015 0.2500 0.2500 0.2400 0.2500 49,000 +0.00(+0.00%)
Nov 09, 2015 0.2500 0.2500 0.2500 0.2500 41,200 -0.01(-3.85%)
Nov 06, 2015 0.2600 0.2600 0.2500 0.2600 166,500 +0.01(+4.00%)
Nov 05, 2015 0.2500 0.2500 0.2400 0.2500 41,000 +0.00(+0.00%)
Nov 04, 2015 0.2600 0.2600 0.2500 0.2500 35,000 -0.02(-7.41%)
Nov 03, 2015 0.2600 0.2700 0.2600 0.2700 136,500 +0.01(+3.85%)
Oct 29, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 28, 2015 0.2700 0.2700 0.2500 0.2600 105,500 -0.02(-7.14%)
Oct 23, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 22, 2015 0.2600 0.2600 0.2600 0.2600 2,445 +0.00(+0.00%)
Oct 21, 2015 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Oct 19, 2015 0.2600 0.2600 0.2600 100 -0.01(-3.70%)
Oct 16, 2015 0.2600 0.2700 0.2600 0.2700 30,500 +0.00(+0.00%)
Oct 14, 2015 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Oct 13, 2015 0.2650 0.2650 0.2650 0.2650 36,000 +0.00(+0.00%)
Oct 09, 2015 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Oct 08, 2015 0.2600 0.2600 0.2600 0.2600 38,000 -0.01(-3.70%)
Oct 07, 2015 0.2700 0.2700 0.2700 0.2700 13,500 +0.00(+0.00%)
Oct 06, 2015 0.2600 0.2700 0.2600 0.2700 70,000 +0.00(+0.00%)
Oct 02, 2015 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 30, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 29, 2015 0.2600 0.2600 0.2500 0.2500 166,000 -0.01(-3.85%)
Sep 25, 2015 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Sep 23, 2015 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Sep 22, 2015 0.2700 0.2850 0.2700 0.2850 126,500 +0.01(+5.56%)
Sep 21, 2015 0.2700 0.2800 0.2700 0.2700 187,000 -0.01(-1.82%)
Sep 18, 2015 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
Sep 17, 2015 0.2700 0.2700 0.2700 0.2700 57,000 +0.00(+0.00%)
Sep 16, 2015 0.2700 0.2700 0.2700 0.2700 59,000 +0.00(+0.00%)
Sep 15, 2015 0.2700 0.2800 0.2700 0.2700 148,950 +0.00(+0.00%)
Sep 14, 2015 0.2700 0.2700 0.2600 0.2700 130,000 +0.00(+0.00%)
Sep 11, 2015 0.2700 0.2700 0.2700 0.2700 50,000 +0.00(+0.00%)
Sep 10, 2015 0.2700 0.2700 0.2700 0.2700 13,000 +0.01(+1.89%)
Sep 09, 2015 0.2800 0.2800 0.2650 0.2650 60,000 -0.02(-5.36%)
Sep 08, 2015 0.2800 0.2900 0.2800 0.2800 16,000 -0.03(-9.68%)
Sep 04, 2015 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 03, 2015 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Sep 02, 2015 0.2800 0.2900 0.2800 0.2900 8,770 +0.01(+5.45%)
Sep 01, 2015 0.2800 0.3100 0.2750 0.2750 35,000 +0.00(+0.00%)
Aug 31, 2015 0.3100 0.3100 0.2750 0.2750 70,700 -0.03(-11.29%)
Aug 28, 2015 0.3100 0.3100 0.3100 0.3100 132,000 +0.00(+0.00%)
Aug 27, 2015 0.2900 0.3100 0.2900 0.3100 33,000 +0.00(+0.00%)
Aug 25, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 24, 2015 0.3300 0.3300 0.2500 0.3100 165,000 -0.03(-8.82%)
Aug 21, 2015 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Aug 20, 2015 0.3300 0.3400 0.3300 0.3400 201,000 +0.01(+3.03%)
Aug 18, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Aug 17, 2015 0.3200 0.3200 0.3200 0.3200 7,533 +0.00(+0.00%)
Aug 13, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 12, 2015 0.3200 0.3200 0.3200 0.3200 32,500 +0.01(+1.59%)
Aug 11, 2015 0.3150 0.3150 0.3150 0.3150 10,000 +0.00(+0.00%)
Aug 10, 2015 0.3100 0.3200 0.3100 0.3150 73,000 +0.01(+1.61%)
Aug 07, 2015 0.3200 0.3200 0.3100 0.3100 63,688 -0.07(-18.42%)
Aug 05, 2015 0.3800 0.3800 0.3800 110 +0.06(+18.75%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 29, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 28, 2015 0.3150 0.3150 0.3100 0.3100 35,000 -0.01(-1.59%)
Jul 27, 2015 0.3150 0.3150 0.3150 0.3150 5,100 +0.01(+1.61%)
Jul 24, 2015 0.3200 0.3300 0.3100 0.3100 354,060 -0.01(-3.13%)
Jul 23, 2015 0.3200 0.3200 0.3100 0.3200 120,800 +0.00(+0.00%)
Jul 22, 2015 0.3200 0.3250 0.3200 0.3200 63,000 -0.02(-5.88%)
Jul 21, 2015 0.3400 0.3400 0.3400 0.3400 5,000 +0.01(+3.03%)
Jul 20, 2015 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-2.94%)
Jul 17, 2015 0.3450 0.3500 0.3300 0.3400 61,500 -0.01(-2.86%)
Jul 16, 2015 0.3500 0.3500 0.3500 0.3500 22,000 +0.02(+7.69%)
Jul 15, 2015 0.3400 0.3400 0.3250 0.3250 19,662 -0.02(-4.41%)
Jul 14, 2015 0.3600 0.3600 0.3300 0.3400 27,500 -0.01(-2.86%)
Jul 13, 2015 0.3500 0.3500 0.3500 0.3500 8,200 -0.02(-5.41%)
Jul 10, 2015 0.3650 0.3700 0.3650 0.3700 19,000 +0.01(+1.37%)
Jul 09, 2015 0.3400 0.3650 0.3400 0.3650 27,000 +0.03(+10.61%)
Jul 08, 2015 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-2.94%)
Jul 07, 2015 0.3400 0.3400 0.3400 0.3400 100,000 -0.01(-2.86%)
Jul 06, 2015 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
Jul 03, 2015 0.3400 0.3400 0.3300 0.3300 20,500 -0.01(-2.94%)
Jun 30, 2015 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jun 29, 2015 0.3400 0.3400 0.3100 0.3300 84,340 -0.02(-7.04%)
Jun 26, 2015 0.3300 0.3550 0.3300 0.3550 54,000 +0.03(+9.23%)
Jun 25, 2015 0.3250 0.3350 0.3250 0.3250 192,020 +0.01(+1.56%)
Jun 24, 2015 0.3300 0.3300 0.3200 0.3200 69,166 -0.02(-5.88%)
Jun 23, 2015 0.3600 0.3600 0.3400 0.3400 12,000 -0.03(-8.11%)
Jun 22, 2015 0.3800 0.3800 0.3700 0.3700 34,445 +0.02(+5.71%)
Jun 19, 2015 0.3500 0.3500 0.3500 0.3500 30,500 +0.00(+0.00%)
Jun 18, 2015 0.3850 0.3850 0.3500 0.3500 300,000 -0.03(-7.89%)
Jun 17, 2015 0.3750 0.3800 0.3700 0.3800 54,737 -0.02(-5.00%)
Jun 16, 2015 0.3900 0.4000 0.3600 0.4000 154,500 +0.02(+5.26%)
Jun 15, 2015 0.3900 0.3900 0.3800 0.3800 22,000 -0.02(-5.00%)
Jun 12, 2015 0.3850 0.4000 0.3800 0.4000 87,000 +0.02(+5.26%)
Jun 11, 2015 0.3850 0.3850 0.3800 0.3800 3,500 -0.01(-1.30%)
Jun 10, 2015 0.3950 0.4000 0.3800 0.3850 57,500 +0.01(+1.32%)
Jun 09, 2015 0.3850 0.3850 0.3700 0.3800 102,000 +0.01(+1.33%)
Jun 08, 2015 0.4050 0.4050 0.3750 0.3750 43,500 -0.01(-2.60%)
Jun 05, 2015 0.3950 0.3950 0.3850 0.3850 26,960 +0.00(+0.00%)
Jun 04, 2015 0.4350 0.4350 0.3800 0.3850 108,500 -0.07(-14.44%)
Jun 03, 2015 0.4000 0.4500 0.3700 0.4500 497,851 +0.05(+12.50%)
Jun 02, 2015 0.4000 0.4000 0.4000 0.4000 26,000 +0.00(+0.00%)
Jun 01, 2015 0.4300 0.4300 0.4000 0.4000 326,333 -0.01(-2.44%)
May 29, 2015 0.4100 0.4100 0.4100 0.4100 5,000 -0.03(-6.82%)
May 28, 2015 0.4500 0.4500 0.4100 0.4400 244,000 +0.00(+0.00%)
May 27, 2015 0.4450 0.4500 0.4400 0.4400 84,000 -0.01(-1.12%)
May 26, 2015 0.4500 0.4500 0.4400 0.4450 18,500 -0.01(-1.11%)
May 25, 2015 0.4500 0.4500 0.4400 0.4500 30,500 +0.01(+2.27%)
May 22, 2015 0.4500 0.4500 0.4400 0.4400 11,500 -0.04(-8.33%)
May 21, 2015 0.4700 0.4850 0.4700 0.4800 11,353 +0.00(+0.00%)
May 20, 2015 0.4600 0.4800 0.4600 0.4800 30,133 +0.03(+6.67%)
May 19, 2015 0.4550 0.4550 0.4500 0.4500 10,000 -0.02(-5.26%)
May 15, 2015 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
May 14, 2015 0.4800 0.4800 0.4800 0.4800 16,500 +0.01(+2.13%)
May 13, 2015 0.4550 0.4700 0.4550 0.4700 13,500 +0.02(+4.44%)
May 12, 2015 0.4600 0.4600 0.4500 0.4500 102,500 -0.01(-1.10%)
May 11, 2015 0.4500 0.4550 0.4500 0.4550 35,000 -0.01(-2.15%)
May 08, 2015 0.4600 0.4750 0.4600 0.4650 77,500 +0.01(+1.09%)
May 07, 2015 0.4600 0.4750 0.4600 0.4600 62,250 -0.02(-5.15%)
May 06, 2015 0.4800 0.4850 0.4500 0.4850 151,000 +0.00(+0.00%)
May 05, 2015 0.5000 0.5000 0.4850 0.4850 159,500 -0.02(-3.00%)
May 04, 2015 0.4900 0.5000 0.4900 0.5000 77,000 +0.02(+4.17%)
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.