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: SRG )

0.5300 +0.0300 (+6.00%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 31, 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, 2018 1.650 1.700 1.650 1.690 42,400 +0.04(+2.42%)
Apr 27, 2018 1.650 1.700 1.650 1.650 11,930 +0.00(+0.00%)
Apr 26, 2018 1.650 1.700 1.650 1.650 15,700 +0.05(+3.12%)
Apr 25, 2018 1.600 1.600 1.600 1.600 200 -0.05(-3.03%)
Apr 24, 2018 1.600 1.650 1.600 1.650 16,600 +0.05(+3.12%)
Apr 23, 2018 1.600 1.600 1.600 1.600 1,220 +0.05(+3.23%)
Apr 20, 2018 1.550 1.550 1.550 1.550 10,400 +0.00(+0.00%)
Apr 19, 2018 1.600 1.640 1.500 1.550 20,600 -0.03(-1.90%)
Apr 18, 2018 1.610 1.650 1.580 1.580 5,291 -0.07(-4.24%)
Apr 17, 2018 1.650 1.650 1.650 1.650 3,000 +0.00(+0.00%)
Apr 16, 2018 1.610 1.650 1.580 1.650 16,576 +0.00(+0.00%)
Apr 13, 2018 1.650 1.650 1.600 1.650 5,605 +0.00(+0.00%)
Apr 12, 2018 1.650 1.650 1.650 1.650 700 +0.00(+0.00%)
Apr 11, 2018 1.670 1.670 1.650 1.650 38,350 -0.05(-2.94%)
Apr 10, 2018 1.700 1.735 1.700 1.700 23,930 +0.00(+0.00%)
Apr 09, 2018 1.700 1.750 1.700 1.700 27,838 +0.00(+0.00%)
Apr 06, 2018 1.600 1.780 1.600 1.700 21,750 +0.13(+8.28%)
Apr 05, 2018 1.450 1.570 1.430 1.570 34,653 +0.08(+5.37%)
Apr 04, 2018 1.490 1.490 1.490 1.490 500 +0.04(+2.76%)
Apr 03, 2018 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Apr 02, 2018 1.500 1.500 1.420 1.450 16,575 -0.05(-3.33%)
Mar 29, 2018 1.500 1.500 1.500 0 -0.12(-7.41%)
Mar 28, 2018 1.650 1.670 1.570 1.620 9,811 +0.02(+1.25%)
Mar 27, 2018 1.550 1.600 1.550 1.600 31,054 +0.03(+1.91%)
Mar 26, 2018 1.600 1.600 1.550 1.570 26,691 -0.04(-2.48%)
Mar 23, 2018 1.650 1.650 1.580 1.610 24,300 -0.04(-2.42%)
Mar 22, 2018 1.650 1.650 1.650 1.650 900 +0.00(+0.00%)
Mar 21, 2018 1.590 1.650 1.590 1.650 19,558 +0.05(+3.12%)
Mar 20, 2018 1.610 1.630 1.600 1.600 18,542 -0.09(-5.33%)
Mar 19, 2018 1.650 1.690 1.650 1.690 4,000 +0.00(+0.00%)
Mar 16, 2018 1.680 1.690 1.640 1.690 9,100 +0.05(+3.05%)
Mar 15, 2018 1.640 1.640 1.640 1.640 13,065 +0.04(+2.50%)
Mar 14, 2018 1.550 1.600 1.530 1.600 25,070 +0.07(+4.58%)
Mar 13, 2018 1.540 1.540 1.490 1.530 77,550 -0.05(-3.16%)
Mar 12, 2018 1.650 1.650 1.510 1.580 82,707 -0.12(-7.06%)
Mar 09, 2018 1.750 1.750 1.700 1.700 18,350 -0.10(-5.56%)
Mar 08, 2018 1.770 1.800 1.770 1.800 12,400 +0.03(+1.69%)
Mar 07, 2018 1.750 1.770 1.720 1.770 31,896 +0.02(+1.14%)
Mar 06, 2018 1.800 1.800 1.750 1.750 20,345 -0.09(-4.89%)
Mar 05, 2018 1.900 1.900 1.840 1.840 8,325 -0.03(-1.60%)
Mar 02, 2018 1.850 1.870 1.840 1.870 13,600 +0.03(+1.63%)
Mar 01, 2018 1.880 1.880 1.800 1.840 18,750 -0.06(-3.16%)
Feb 28, 2018 1.950 1.950 1.900 1.900 6,080 -0.05(-2.56%)
Feb 27, 2018 1.870 1.950 1.860 1.950 22,550 +0.11(+5.98%)
Feb 26, 2018 1.950 1.960 1.750 1.840 136,254 -0.11(-5.64%)
Feb 23, 2018 1.920 1.950 1.900 1.950 14,750 +0.05(+2.63%)
Feb 22, 2018 1.900 1.930 1.850 1.900 51,500 -0.03(-1.55%)
Feb 21, 2018 1.960 1.970 1.900 1.930 14,825 -0.04(-2.03%)
Feb 20, 2018 1.970 1.990 1.930 1.970 8,800 +0.00(+0.00%)
Feb 16, 2018 1.970 1.970 1.970 0 -0.03(-1.50%)
Feb 15, 2018 1.970 2.000 1.940 2.000 17,000 +0.03(+1.52%)
Feb 14, 2018 1.830 1.990 1.830 1.970 20,400 +0.13(+7.07%)
Feb 13, 2018 1.890 1.890 1.840 1.840 40,580 -0.02(-1.08%)
Feb 12, 2018 1.800 1.860 1.800 1.860 4,950 +0.02(+1.09%)
Feb 09, 2018 1.900 1.900 1.840 1.840 4,125 -0.06(-3.16%)
Feb 08, 2018 1.900 1.940 1.810 1.900 17,375 +0.05(+2.70%)
Feb 07, 2018 1.960 1.960 1.830 1.850 16,100 +0.00(+0.00%)
Feb 06, 2018 1.850 1.900 1.760 1.850 23,150 +0.05(+2.78%)
Feb 05, 2018 1.840 1.880 1.800 1.800 29,283 -0.04(-2.17%)
Feb 02, 2018 1.850 1.850 1.750 1.840 16,847 -0.05(-2.65%)
Feb 01, 2018 1.920 1.990 1.850 1.890 34,037 -0.01(-0.53%)
Jan 31, 2018 1.950 1.950 1.810 1.900 42,886 -0.10(-5.00%)
Jan 30, 2018 2.180 2.000 2.000 62,616 -0.18(-8.26%)
Jan 29, 2018 2.200 2.200 2.100 2.180 87,585 -0.02(-0.91%)
Jan 26, 2018 2.230 2.230 2.160 2.200 43,173 +0.03(+1.38%)
Jan 25, 2018 2.130 2.250 2.130 2.170 67,059 +0.05(+2.36%)
Jan 24, 2018 2.200 2.200 2.100 2.120 38,810 -0.13(-5.78%)
Jan 23, 2018 1.950 2.250 1.925 2.250 101,890 +0.34(+18.11%)
Jan 22, 2018 1.950 1.980 1.900 1.905 17,089 -0.03(-1.80%)
Jan 19, 2018 1.950 1.950 1.850 1.940 26,682 +0.00(+0.00%)
Jan 18, 2018 1.880 2.000 1.880 1.940 80,400 +0.09(+4.86%)
Jan 17, 2018 1.810 2.050 1.800 1.850 220,355 +0.20(+12.12%)
Jan 16, 2018 1.670 1.670 1.620 1.650 56,740 -0.01(-0.60%)
Jan 15, 2018 1.660 1.680 1.630 1.660 21,554 -0.06(-3.49%)
Jan 12, 2018 1.640 1.720 1.600 1.720 100,200 +0.10(+6.17%)
Jan 11, 2018 1.650 1.690 1.580 1.620 38,861 +0.02(+1.25%)
Jan 10, 2018 1.650 1.690 1.560 1.600 77,200 +0.00(+0.00%)
Jan 09, 2018 1.610 1.640 1.500 1.600 81,518 +0.00(+0.00%)
Jan 08, 2018 1.750 1.750 1.600 1.600 39,911 -0.15(-8.57%)
Jan 05, 2018 1.790 1.790 1.750 1.750 13,779 -0.04(-2.23%)
Jan 04, 2018 1.800 1.800 1.750 1.790 25,935 +0.09(+5.29%)
Jan 03, 2018 1.900 1.910 1.700 1.700 61,106 -0.20(-10.53%)
Jan 02, 2018 1.880 1.910 1.850 1.900 28,800 +0.05(+2.70%)
Dec 29, 2017 1.850 1.850 1.850 0 +0.05(+2.78%)
Dec 28, 2017 1.900 1.950 1.780 1.800 76,860 -0.12(-6.25%)
Dec 27, 2017 1.900 1.940 1.890 1.920 31,335 +0.06(+3.23%)
Dec 22, 2017 1.780 1.860 1.710 1.860 71,082 +0.11(+6.29%)
Dec 21, 2017 1.780 1.790 1.730 1.750 53,155 +0.00(+0.00%)
Dec 20, 2017 1.730 1.800 1.720 1.750 67,862 +0.04(+2.34%)
Dec 19, 2017 1.740 1.790 1.710 1.710 86,259 +0.00(+0.00%)
Dec 18, 2017 1.700 1.770 1.700 1.710 26,374 -0.08(-4.47%)
Dec 15, 2017 1.770 1.800 1.730 1.790 56,800 +0.02(+1.13%)
Dec 14, 2017 1.730 1.770 1.710 1.770 86,925 +0.11(+6.63%)
Dec 13, 2017 1.720 1.750 1.610 1.660 31,467 -0.06(-3.49%)
Dec 12, 2017 1.740 1.740 1.670 1.720 50,406 +0.05(+2.99%)
Dec 11, 2017 1.700 1.650 1.670 68,338 -0.03(-1.76%)
Dec 08, 2017 1.570 1.820 1.560 1.700 103,255 +0.11(+6.92%)
Dec 07, 2017 1.520 1.590 1.480 1.590 51,675 +0.06(+3.92%)
Dec 06, 2017 1.420 1.550 1.400 1.530 109,550 +0.15(+10.87%)
Dec 05, 2017 1.450 1.470 1.380 1.380 86,722 -0.06(-4.17%)
Dec 04, 2017 1.510 1.590 1.420 1.440 56,300 -0.11(-7.10%)
Dec 01, 2017 1.400 1.550 1.400 1.550 34,200 +0.15(+10.71%)
Nov 30, 2017 1.400 1.400 1.270 1.400 60,900 +0.00(+0.00%)
Nov 29, 2017 1.300 1.410 1.250 1.400 60,515 +0.10(+7.69%)
Nov 28, 2017 1.260 1.320 1.250 1.300 51,605 +0.07(+5.69%)
Nov 27, 2017 1.330 1.450 1.170 1.230 110,985 -0.10(-7.52%)
Nov 24, 2017 1.250 1.350 1.230 1.330 79,200 +0.08(+6.40%)
Nov 23, 2017 1.290 1.300 1.240 1.250 87,778 -0.05(-3.85%)
Nov 22, 2017 1.300 1.310 1.270 1.300 105,550 +0.03(+2.36%)
Nov 21, 2017 1.310 1.310 1.260 1.270 44,377 +0.00(+0.00%)
Nov 20, 2017 1.270 1.300 1.270 1.270 24,500 +0.02(+1.60%)
Nov 17, 2017 1.250 1.340 1.250 1.250 82,740 +0.00(+0.00%)
Nov 16, 2017 1.360 1.360 1.120 1.250 88,037 -0.11(-8.09%)
Nov 15, 2017 1.540 1.540 1.250 1.360 36,425 -0.14(-9.33%)
Nov 14, 2017 1.540 1.540 1.380 1.500 81,900 -0.10(-6.25%)
Nov 13, 2017 1.470 1.600 1.470 1.600 87,182 +0.10(+6.67%)
Nov 10, 2017 1.470 1.570 1.270 1.500 116,450 +0.08(+5.63%)
Nov 09, 2017 1.580 1.580 1.400 1.420 63,628 -0.16(-10.13%)
Nov 08, 2017 1.530 1.590 1.530 1.580 57,812 +0.02(+1.28%)
Nov 07, 2017 1.610 1.620 1.500 1.560 115,564 -0.06(-3.70%)
Nov 06, 2017 1.590 1.630 1.560 1.620 103,000 +0.02(+1.25%)
Nov 03, 2017 1.650 1.670 1.600 1.600 145,680 -0.07(-4.19%)
Nov 02, 2017 1.510 1.690 1.510 1.670 82,442 +0.13(+8.44%)
Nov 01, 2017 1.500 1.540 1.470 1.540 62,325 +0.09(+6.21%)
Oct 31, 2017 1.500 1.590 1.310 1.450 126,086 -0.03(-2.03%)
Oct 30, 2017 1.600 1.610 1.480 1.480 167,714 -0.06(-3.90%)
Oct 27, 2017 1.680 1.680 1.410 1.540 260,820 -0.12(-7.23%)
Oct 26, 2017 1.650 1.680 1.580 1.660 213,243 -0.03(-1.78%)
Oct 25, 2017 1.540 1.690 1.500 1.690 230,434 +0.22(+14.97%)
Oct 24, 2017 1.500 1.500 1.400 1.470 76,861 -0.03(-2.00%)
Oct 23, 2017 1.420 1.590 1.160 1.500 266,660 +0.10(+7.14%)
Oct 20, 2017 1.400 1.540 1.360 1.400 293,645 +0.07(+5.26%)
Oct 19, 2017 1.130 1.370 1.130 1.330 223,650 +0.19(+16.67%)
Oct 18, 2017 1.120 1.150 1.080 1.140 127,200 +0.03(+2.70%)
Oct 17, 2017 1.030 1.150 1.000 1.110 144,600 +0.06(+5.71%)
Oct 16, 2017 0.9900 1.050 0.9500 1.050 80,600 +0.05(+5.00%)
Oct 13, 2017 1.000 1.030 0.9800 1.000 71,700 +0.06(+6.38%)
Oct 12, 2017 0.9800 1.000 0.9400 0.9400 44,900 -0.04(-4.08%)
Oct 11, 2017 1.050 1.050 0.9400 0.9800 134,355 -0.05(-4.85%)
Oct 10, 2017 1.000 1.040 0.9600 1.030 111,137 +0.03(+3.00%)
Oct 06, 2017 0.9200 1.010 0.9200 1.000 217,800 +0.08(+8.70%)
Oct 05, 2017 0.8800 0.9200 0.8800 0.9200 48,600 +0.04(+4.55%)
Oct 04, 2017 0.8900 0.9100 0.8500 0.8800 68,800 -0.01(-1.12%)
Oct 03, 2017 0.8500 0.9000 0.8400 0.8900 154,200 +0.04(+4.71%)
Oct 02, 2017 0.8300 0.8700 0.8300 0.8500 47,500 +0.04(+4.94%)
Sep 29, 2017 0.8100 0.8600 0.7900 0.8100 145,700 +0.01(+1.25%)
Sep 28, 2017 0.7200 0.8000 0.7100 0.8000 118,125 +0.08(+11.11%)
Sep 27, 2017 0.7100 0.7200 0.7100 0.7200 37,500 +0.00(+0.00%)
Sep 26, 2017 0.7000 0.7200 0.7000 0.7200 105,100 +0.01(+1.41%)
Sep 25, 2017 0.6500 0.7100 0.6400 0.7100 53,792 +0.06(+9.23%)
Sep 22, 2017 0.6700 0.6700 0.6500 0.6500 16,313 -0.02(-2.99%)
Sep 21, 2017 0.6700 0.6700 0.6700 0.6700 4,000 +0.01(+1.52%)
Sep 20, 2017 0.6700 0.6700 0.6600 0.6600 5,000 -0.01(-1.49%)
Sep 19, 2017 0.6800 0.6800 0.6700 0.6700 12,000 -0.01(-1.47%)
Sep 15, 2017 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Sep 14, 2017 0.7000 0.7200 0.6900 0.7200 49,500 +0.00(+0.00%)
Sep 12, 2017 0.7200 0.7200 0.7200 400 +0.03(+4.35%)
Sep 11, 2017 0.6800 0.7200 0.6700 0.6900 56,000 +0.01(+1.47%)
Sep 08, 2017 0.6900 0.7200 0.6800 0.6800 51,500 -0.04(-5.56%)
Sep 07, 2017 0.6900 0.7200 0.6900 0.7200 53,000 +0.00(+0.00%)
Sep 06, 2017 0.7100 0.7300 0.7100 0.7200 32,000 -0.02(-2.70%)
Sep 01, 2017 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Aug 31, 2017 0.6900 0.7200 0.6900 0.7200 64,000 +0.02(+2.86%)
Aug 30, 2017 0.6800 0.7000 0.6800 0.7000 68,500 +0.00(+0.00%)
Aug 29, 2017 0.6800 0.7000 0.6800 0.7000 32,000 +0.02(+2.94%)
Aug 28, 2017 0.7400 0.7400 0.6300 0.6800 185,700 -0.05(-6.85%)
Aug 25, 2017 0.7000 0.7400 0.7000 0.7300 96,500 +0.03(+4.29%)
Aug 24, 2017 0.6900 0.7000 0.6800 0.7000 169,000 +0.01(+1.45%)
Aug 23, 2017 0.6500 0.7100 0.6500 0.6900 105,400 +0.04(+6.15%)
Aug 22, 2017 0.6500 0.6500 0.6500 0.6500 29,250 -0.02(-2.99%)
Aug 21, 2017 0.6600 0.6700 0.6000 0.6700 61,500 +0.02(+2.29%)
Aug 18, 2017 0.6300 0.6600 0.6000 0.6550 125,000 +0.03(+3.97%)
Aug 17, 2017 0.7000 0.7000 0.5900 0.6300 108,100 -0.05(-7.35%)
Aug 16, 2017 0.5500 0.6800 0.5500 0.6800 142,751 +0.13(+23.64%)
Aug 15, 2017 0.5100 0.5500 0.5100 0.5500 57,500 +0.04(+7.84%)
Aug 14, 2017 0.5000 0.5500 0.5000 0.5100 94,063 +0.01(+2.00%)
Aug 11, 2017 0.4700 0.5200 0.4450 0.5000 123,000 +0.01(+2.04%)
Aug 10, 2017 0.4800 0.4900 0.4650 0.4900 33,000 -0.01(-2.00%)
Aug 09, 2017 0.4800 0.5000 0.4800 0.5000 22,500 +0.01(+2.04%)
Aug 08, 2017 0.4800 0.5000 0.4800 0.4900 94,700 +0.02(+3.16%)
Aug 04, 2017 0.4900 0.4900 0.4750 0.4750 115,000 -0.03(-5.00%)
Aug 03, 2017 0.5100 0.5100 0.5000 0.5000 24,500 +0.00(+0.00%)
Aug 02, 2017 0.5000 0.5000 0.4900 0.5000 50,000 -0.01(-1.96%)
Jul 28, 2017 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Jul 27, 2017 0.5100 0.5500 0.5000 0.5300 56,000 +0.02(+3.92%)
Jul 26, 2017 0.5200 0.5700 0.5000 0.5100 267,000 +0.04(+9.68%)
Jul 25, 2017 0.5000 0.5000 0.4650 0.4650 50,900 -0.03(-7.00%)
Jul 24, 2017 0.5500 0.5500 0.5000 0.5000 62,500 -0.10(-16.67%)
Jul 21, 2017 0.5300 0.6000 0.5300 0.6000 43,750 +0.08(+15.38%)
Jul 20, 2017 0.4800 0.5200 0.4700 0.5200 94,500 +0.02(+4.00%)
Jul 19, 2017 0.4900 0.5000 0.4700 0.5000 63,000 +0.01(+2.04%)
Jul 18, 2017 0.4800 0.5000 0.4800 0.4900 20,000 -0.01(-2.00%)
Jul 17, 2017 0.4800 0.5000 0.4800 0.5000 33,500 +0.05(+11.11%)
Jul 14, 2017 0.4500 0.4800 0.4300 0.4500 95,500 -0.03(-6.25%)
Jul 12, 2017 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 11, 2017 0.4450 0.4800 0.4300 0.4800 53,000 -0.02(-4.00%)
Jul 10, 2017 0.5000 0.5000 0.5000 0.5000 34,488 +0.00(+0.00%)
Jul 07, 2017 0.5000 0.5100 0.5000 0.5000 48,500 +0.00(+0.00%)
Jul 06, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +0.04(+9.89%)
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.