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 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 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%)
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.