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: EMM )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 30, 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 0.0850 0.0900 0.0800 0.0800 198,625 -0.01(-5.88%)
Apr 29, 2024 0.0900 0.0900 0.0800 0.0850 24,000 -0.00(-5.56%)
Apr 26, 2024 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 25, 2024 0.0900 0.0900 0.0900 0.0900 19,470 +0.00(+0.00%)
Apr 24, 2024 0.0800 0.0900 0.0800 0.0900 22,500 +0.01(+12.50%)
Apr 23, 2024 0.0850 0.0900 0.0750 0.0800 256,789 -0.01(-5.88%)
Apr 22, 2024 0.0950 0.0950 0.0800 0.0850 547,784 -0.01(-10.53%)
Apr 19, 2024 0.0950 0.1000 0.0950 0.0950 32,530 -0.01(-5.00%)
Apr 18, 2024 0.1000 0.1000 0.1000 0.1000 9,400 +0.00(+0.00%)
Apr 17, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 15, 2024 0.1000 0 +0.00(+0.00%)
Apr 12, 2024 0.1000 0.1000 0.1000 0.1000 109,500 +0.01(+5.26%)
Apr 11, 2024 0.1000 0.1000 0.0950 0.0950 19,000 -0.01(-5.00%)
Apr 10, 2024 0.1000 0.1000 0.1000 0.1000 102,000 +0.00(+0.00%)
Apr 09, 2024 0.1000 0.1000 0.1000 0.1000 36,000 +0.00(+0.00%)
Apr 08, 2024 0.1000 0.1000 0.0950 0.1000 118,500 +0.00(+0.00%)
Apr 05, 2024 0.1050 0.1050 0.1000 0.1000 35,500 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1050 0.1000 0.1000 89,500 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1100 0.1000 0.1000 281,500 -0.00(-4.76%)
Apr 02, 2024 0.1100 0.1100 0.1050 0.1050 6,000 -0.01(-4.55%)
Apr 01, 2024 0.1150 0.1150 0.1100 0.1100 2,500 +0.00(+0.00%)
Mar 28, 2024 0.1100 0 +0.01(+10.00%)
Mar 27, 2024 0.1050 0.1050 0.1000 0.1000 42,047 -0.00(-4.76%)
Mar 26, 2024 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+5.00%)
Mar 25, 2024 0.1000 0.1000 0.1000 0.1000 114,000 +0.00(+0.00%)
Mar 22, 2024 0.0950 0.1050 0.0950 0.1000 127,554 +0.01(+5.26%)
Mar 21, 2024 0.0950 0.0950 0.0950 0.0950 47,500 -0.01(-5.00%)
Mar 20, 2024 0.1000 0.1000 0.1000 0.1000 85,000 +0.01(+5.26%)
Mar 19, 2024 0.1000 0.1000 0.0950 0.0950 9,500 -0.01(-9.52%)
Mar 18, 2024 0.1100 0.1100 0.1000 0.1050 98,700 -0.01(-4.55%)
Mar 15, 2024 0.1100 0.1100 0.1100 0.1100 32,000 +0.01(+4.76%)
Mar 14, 2024 0.1050 0.1050 0.1050 0.1050 52,000 +0.00(+0.00%)
Mar 13, 2024 0.1050 0.1050 0.1050 0.1050 99,000 -0.01(-4.55%)
Mar 12, 2024 0.1100 0.1100 0.1100 0.1100 20,500 +0.01(+4.76%)
Mar 11, 2024 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Mar 08, 2024 0.1050 0.1050 0.1050 0.1050 47,800 -0.01(-4.55%)
Mar 07, 2024 0.1100 0.1100 0.1100 0.1100 75,000 +0.01(+4.76%)
Mar 06, 2024 0.1100 0.1100 0.1050 0.1050 12,000 +0.00(+5.00%)
Mar 05, 2024 0.1000 0.1000 0.1000 0.1000 20,000 -0.01(-9.09%)
Mar 04, 2024 0.1150 0.1200 0.1050 0.1100 93,000 -0.01(-8.33%)
Mar 01, 2024 0.1100 0.1200 0.1100 0.1200 56,263 +0.00(+4.35%)
Feb 29, 2024 0.1150 0.1150 0.1100 0.1150 22,400 +0.01(+4.55%)
Feb 28, 2024 0.1100 0.1100 0.1100 0.1100 26,000 -0.01(-4.35%)
Feb 27, 2024 0.1100 0.1150 0.1100 0.1150 2,500 +0.00(+0.00%)
Feb 26, 2024 0.1100 0.1150 0.1100 0.1150 38,620 +0.00(+0.00%)
Feb 23, 2024 0.1200 0.1200 0.1150 0.1150 15,000 +0.00(+0.00%)
Feb 22, 2024 0.1200 0.1200 0.1150 0.1150 9,500 -0.01(-8.00%)
Feb 21, 2024 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Feb 20, 2024 0.1200 0.1250 0.1200 0.1250 8,500 +0.01(+13.64%)
Feb 16, 2024 0.1100 0 +0.00(+0.00%)
Feb 15, 2024 0.1100 0.1200 0.1100 0.1100 30,000 -0.01(-8.33%)
Feb 14, 2024 0.1050 0.1200 0.1050 0.1200 208,500 +0.01(+14.29%)
Feb 13, 2024 0.1050 0.1050 0.1000 0.1050 101,000 +0.00(+0.00%)
Feb 12, 2024 0.1000 0.1050 0.1000 0.1050 96,024 -0.01(-4.55%)
Feb 09, 2024 0.1130 0.1130 0.1100 0.1100 7,500 -0.01(-4.35%)
Feb 08, 2024 0.1100 0.1150 0.1100 0.1150 121,500 +0.01(+4.55%)
Feb 07, 2024 0.1150 0.1150 0.1100 0.1100 28,000 -0.01(-4.35%)
Feb 06, 2024 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Feb 05, 2024 0.1150 0.1200 0.1150 0.1200 54,000 +0.01(+9.09%)
Feb 02, 2024 0.1200 0.1200 0.1100 0.1100 6,510 +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.