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: CRD )

0.0200 -0.0450 (-69.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 24, 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 30, 2024 0.0650 0 +0.01(+8.33%)
Apr 29, 2024 0.0600 0.0600 0.0600 0.0600 3,100 -0.01(-7.69%)
Apr 24, 2024 0.0650 0 +0.01(+8.33%)
Apr 23, 2024 0.0600 0.0600 0.0600 0.0600 1,090 +0.00(+0.00%)
Apr 22, 2024 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 19, 2024 0.0650 0.0650 0.0600 0.0600 143,000 -0.01(-7.69%)
Apr 18, 2024 0.0650 0.0650 0.0650 0.0650 39,076 +0.00(+0.00%)
Apr 17, 2024 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-13.33%)
Apr 16, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 15, 2024 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Apr 12, 2024 0.0700 0.0750 0.0700 0.0700 93,000 +0.01(+7.69%)
Apr 10, 2024 0.0650 568 +0.01(+8.33%)
Apr 08, 2024 0.0600 0 +0.01(+20.00%)
Apr 05, 2024 0.0500 0.0600 0.0500 0.0500 85,000 +0.00(+0.00%)
Apr 04, 2024 0.0500 0.0500 0.0500 0.0500 5,050 +0.01(+11.11%)
Apr 03, 2024 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Apr 02, 2024 0.0500 0.0550 0.0500 0.0500 128,002 +0.00(+0.00%)
Apr 01, 2024 0.0600 0.0600 0.0500 0.0500 185,000 -0.00(-9.09%)
Mar 28, 2024 0.0550 0 -0.01(-15.38%)
Mar 25, 2024 0.0650 0 +0.01(+8.33%)
Mar 22, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Mar 21, 2024 0.0550 0.0550 0.0550 0.0550 4,000 -0.01(-15.38%)
Mar 18, 2024 0.0650 199 +0.01(+8.33%)
Mar 14, 2024 0.0600 0 +0.00(+0.00%)
Mar 13, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Mar 12, 2024 0.0600 0.0600 0.0500 0.0550 96,000 -0.00(-8.33%)
Mar 11, 2024 0.0600 0.0600 0.0600 0.0600 30,500 -0.01(-7.69%)
Mar 07, 2024 0.0650 0 +0.00(+0.00%)
Mar 06, 2024 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
Mar 05, 2024 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Mar 04, 2024 0.0650 0.0700 0.0650 0.0700 32,000 +0.01(+16.67%)
Feb 29, 2024 0.0600 0 +0.00(+0.00%)
Feb 28, 2024 0.0500 0.0600 0.0500 0.0600 274,000 +0.01(+20.00%)
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 547,000 -0.00(-9.09%)
Feb 26, 2024 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Feb 21, 2024 0.0600 0 +0.00(+9.09%)
Feb 20, 2024 0.0500 0.0550 0.0500 0.0550 24,775 -0.00(-8.33%)
Feb 16, 2024 0.0600 0 +0.00(+0.00%)
Feb 15, 2024 0.0600 0.0600 0.0600 0.0600 64,000 +0.01(+20.00%)
Feb 14, 2024 0.0450 0.0500 0.0450 0.0500 44,000 +0.01(+11.11%)
Feb 09, 2024 0.0450 0 +0.00(+0.00%)
Feb 06, 2024 0.0450 0 -0.01(-10.00%)
Feb 05, 2024 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Feb 02, 2024 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Feb 01, 2024 0.0550 0.0550 0.0500 0.0500 40,000 -0.00(-9.09%)
Jan 31, 2024 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Jan 26, 2024 0.0600 250 +0.00(+0.00%)
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Jan 23, 2024 0.0550 0 +0.00(+0.00%)
Jan 22, 2024 0.0550 0.0550 0.0550 0.0550 6,250 -0.00(-8.33%)
Jan 19, 2024 0.0550 0.0600 0.0550 0.0600 127,500 +0.01(+20.00%)
Jan 17, 2024 0.0500 0 +0.00(+0.00%)
Jan 16, 2024 0.0700 0.0700 0.0500 0.0500 24,000 -0.01(-16.67%)
Jan 11, 2024 0.0600 0 +0.00(+0.00%)
Jan 10, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jan 09, 2024 0.0650 0.0650 0.0550 0.0550 37,714 +0.00(+0.00%)
Jan 08, 2024 0.0550 0.0550 0.0550 0.0550 109,000 -0.00(-8.33%)
Jan 04, 2024 0.0600 0 +0.00(+0.00%)
Jan 03, 2024 0.0600 0.0600 0.0550 0.0600 125,050 +0.00(+0.00%)
Dec 29, 2023 0.0600 0 -0.01(-7.69%)
Dec 27, 2023 0.0650 0 +0.01(+8.33%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 21, 2023 0.0800 0.0800 0.0600 0.0600 48,000 +0.00(+0.00%)
Dec 20, 2023 0.0650 0.0650 0.0600 0.0600 47,500 -0.01(-7.69%)
Dec 19, 2023 0.0650 0.0700 0.0650 0.0650 37,000 +0.00(+0.00%)
Dec 18, 2023 0.0700 0.0700 0.0650 0.0650 58,000 +0.00(+0.00%)
Dec 15, 2023 0.0600 0.0750 0.0600 0.0650 484,900 +0.00(+0.00%)
Dec 14, 2023 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Dec 13, 2023 0.0650 0.0650 0.0600 0.0600 38,000 -0.01(-14.29%)
Dec 12, 2023 0.0700 0.0700 0.0700 0.0700 28,857 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+7.69%)
Dec 08, 2023 0.0650 0.0650 0.0650 0.0650 123,300 +0.00(+0.00%)
Dec 07, 2023 0.0750 0.0750 0.0650 0.0650 102,000 -0.01(-13.33%)
Dec 06, 2023 0.0850 0.0850 0.0750 0.0750 141,000 -0.02(-21.05%)
Dec 05, 2023 0.1050 0.1050 0.0950 0.0950 36,000 +0.00(+0.00%)
Dec 04, 2023 0.0950 0.0950 0.0950 0.0950 60,225 +0.01(+11.76%)
Dec 01, 2023 0.1200 0.1200 0.0800 0.0850 525,000 -0.03(-29.17%)
Nov 30, 2023 0.1200 0.1550 0.1050 0.1200 6,183,860 +0.02(+26.32%)
Nov 29, 2023 0.0900 0.0950 0.0800 0.0950 50,000 +0.01(+5.56%)
Nov 28, 2023 0.1200 0.1200 0.0900 0.0900 75,000 -0.04(-30.77%)
Nov 27, 2023 0.1250 0.1300 0.1250 0.1300 24,000 +0.01(+4.00%)
Nov 24, 2023 0.1200 0.1250 0.1200 0.1250 21,000 +0.02(+25.00%)
Nov 23, 2023 0.0950 0.1000 0.0900 0.1000 10,000 -0.01(-13.04%)
Nov 20, 2023 0.1150 0 +0.01(+15.00%)
Nov 17, 2023 0.1000 0.1000 0.1000 0.1000 1,500 -0.02(-20.00%)
Nov 13, 2023 0.1250 0 +0.02(+25.00%)
Nov 10, 2023 0.1100 0.1100 0.1000 0.1000 20,500 -0.03(-23.08%)
Nov 08, 2023 0.1300 0 +0.00(+0.00%)
Nov 07, 2023 0.1050 0.1300 0.1000 0.1300 109,590 +0.03(+30.00%)
Nov 03, 2023 0.1000 0 +0.01(+17.65%)
Nov 02, 2023 0.0850 0.0850 0.0800 0.0850 132,502 +0.00(+0.00%)
Oct 27, 2023 0.0850 0 +0.00(+0.00%)
Oct 25, 2023 0.0850 0 +0.00(+0.00%)
Oct 24, 2023 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Oct 20, 2023 0.0850 0 -0.01(-15.00%)
Oct 18, 2023 0.1000 0 -0.00(-4.76%)
Oct 17, 2023 0.1100 0.1100 0.1000 0.1050 44,000 +0.01(+10.53%)
Oct 16, 2023 0.0900 0.0950 0.0900 0.0950 233,000 +0.01(+5.56%)
Oct 12, 2023 0.0900 780 -0.01(-10.00%)
Oct 11, 2023 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Oct 10, 2023 0.1100 0.1100 0.1000 0.1000 3,080 -0.01(-9.09%)
Oct 06, 2023 0.1100 0 +0.03(+37.50%)
Oct 05, 2023 0.0800 0.0800 0.0800 0.0800 81,000 +0.01(+6.67%)
Oct 04, 2023 0.0800 0.0800 0.0700 0.0750 68,000 -0.01(-16.67%)
Oct 03, 2023 0.0800 0.0900 0.0800 0.0900 13,280 +0.00(+0.00%)
Sep 29, 2023 0.0900 50 -0.01(-5.26%)
Sep 21, 2023 0.0950 0 +0.00(+0.00%)
Sep 20, 2023 0.0950 0.0950 0.0950 0.0950 50,025 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.0950 0.0950 35,500 +0.00(+0.00%)
Sep 14, 2023 0.0950 0 +0.00(+0.00%)
Sep 13, 2023 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Sep 08, 2023 0.0950 0 +0.00(+0.00%)
Sep 06, 2023 0.0950 0 +0.00(+0.00%)
Sep 05, 2023 0.0950 0.0950 0.0950 0.0950 24,039 -0.01(-5.00%)
Sep 01, 2023 0.1000 0 +0.01(+5.26%)
Aug 31, 2023 0.0950 0.0950 0.0950 0.0950 131,000 +0.00(+0.00%)
Aug 30, 2023 0.0950 0.0950 0.0950 0.0950 200,182 -0.01(-5.00%)
Aug 29, 2023 0.1050 0.1050 0.0950 0.1000 234,535 -0.01(-9.09%)
Aug 28, 2023 0.1000 0.1100 0.1000 0.1100 25,500 +0.01(+10.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+11.11%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 22, 2023 0.0900 0 +0.00(+0.00%)
Aug 14, 2023 0.0900 0 -0.01(-10.00%)
Aug 11, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 08, 2023 0.1000 0 +0.01(+5.26%)
Aug 04, 2023 0.0950 0 +0.01(+18.75%)
Jul 28, 2023 0.0800 0 -0.02(-20.00%)
Jul 27, 2023 0.0900 0.1000 0.0750 0.1000 203,000 +0.00(+0.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Jul 25, 2023 0.1000 0.1000 0.1000 0.1000 6,850 -0.00(-4.76%)
Jul 21, 2023 0.1050 0 +0.01(+16.67%)
Jul 20, 2023 0.0950 0.0950 0.0900 0.0900 190,000 -0.01(-10.00%)
Jul 19, 2023 0.0950 0.1000 0.0950 0.1000 38,000 +0.00(+0.00%)
Jul 18, 2023 0.0950 0.1000 0.0950 0.1000 61,000 +0.01(+11.11%)
Jul 17, 2023 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Jul 14, 2023 0.0850 0.1050 0.0850 0.0900 12,300 +0.00(+0.00%)
Jul 13, 2023 0.0750 0.1050 0.0600 0.0900 130,000 +0.02(+28.57%)
Jul 10, 2023 0.0700 0 -0.00(-6.67%)
Jul 06, 2023 0.0750 0 +0.00(+0.00%)
Jun 28, 2023 0.0750 0 +0.00(+0.00%)
Jun 26, 2023 0.0750 0 +0.00(+0.00%)
Jun 23, 2023 0.0750 0.0750 0.0750 0.0750 1,250 +0.00(+0.00%)
Jun 21, 2023 0.0750 0 +0.00(+0.00%)
Jun 19, 2023 0.0750 0 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jun 15, 2023 0.0650 0.0750 0.0650 0.0750 6,000 +0.00(+7.14%)
Jun 14, 2023 0.0700 0.0700 0.0650 0.0700 28,003 +0.00(+0.00%)
Jun 13, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 07, 2023 0.0700 0 +0.00(+0.00%)
Jun 05, 2023 0.0700 0 +0.00(+0.00%)
Jun 02, 2023 0.0750 0.0750 0.0700 0.0700 21,000 -0.00(-6.67%)
Jun 01, 2023 0.0700 0.0750 0.0700 0.0750 14,000 +0.00(+0.00%)
May 31, 2023 0.0600 0.0750 0.0550 0.0750 52,631 +0.01(+25.00%)
May 30, 2023 0.0600 0.0600 0.0600 0.0600 148,000 -0.01(-14.29%)
May 29, 2023 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
May 26, 2023 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+0.00%)
May 25, 2023 0.0700 0.0750 0.0700 0.0750 12,000 +0.00(+0.00%)
May 24, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 18, 2023 0.0800 0 +0.00(+0.00%)
May 17, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 16, 2023 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
May 15, 2023 0.0850 0.0850 0.0850 0.0850 29,800 +0.01(+6.25%)
May 09, 2023 0.0800 0 -0.01(-5.88%)
May 08, 2023 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+0.00%)
May 05, 2023 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
May 04, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
May 02, 2023 0.0800 0 +0.01(+6.67%)
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.