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: DGTL )

0.0100 +0.0050 (+100.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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, 2022 0.1650 0.1650 0.1550 0.1550 17,201 +0.00(+0.00%)
Apr 28, 2022 0.1550 0.1550 0.1500 0.1550 28,792 +0.01(+3.33%)
Apr 27, 2022 0.1500 0.1550 0.1500 0.1500 10,230 +0.00(+0.00%)
Apr 26, 2022 0.1500 0.1550 0.1450 0.1500 16,900 +0.00(+0.00%)
Apr 25, 2022 0.1600 0.1600 0.1500 0.1500 46,651 -0.01(-6.25%)
Apr 22, 2022 0.1650 0.1650 0.1600 0.1600 5,831 -0.01(-3.03%)
Apr 21, 2022 0.1650 0.1650 0.1550 0.1650 25,613 -0.01(-2.94%)
Apr 20, 2022 0.1650 0.1700 0.1650 0.1700 13,190 +0.00(+0.00%)
Apr 19, 2022 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 18, 2022 0.1650 0.1700 0.1650 0.1700 2,800 +0.01(+6.25%)
Apr 14, 2022 0.1600 0 -0.01(-3.03%)
Apr 13, 2022 0.1700 0.1750 0.1650 0.1650 17,688 -0.01(-8.33%)
Apr 12, 2022 0.1800 0.1800 0.1750 0.1800 77,305 +0.01(+5.88%)
Apr 11, 2022 0.1750 0.1800 0.1700 0.1700 80,351 +0.00(+0.00%)
Apr 08, 2022 0.1700 0.1800 0.1700 0.1700 31,973 +0.01(+6.25%)
Apr 07, 2022 0.1500 0.1600 0.1500 0.1600 88,926 +0.01(+6.67%)
Apr 06, 2022 0.1600 0.1600 0.1500 0.1500 33,597 +0.01(+7.14%)
Apr 05, 2022 0.1500 0.1500 0.1400 0.1400 77,132 -0.01(-6.67%)
Apr 04, 2022 0.1700 0.1700 0.1350 0.1500 328,452 -0.03(-16.67%)
Apr 01, 2022 0.1750 0.1800 0.1700 0.1800 70,244 +0.01(+2.86%)
Mar 31, 2022 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Mar 30, 2022 0.1750 0.1750 0.1700 0.1700 10,928 -0.01(-5.56%)
Mar 29, 2022 0.1800 0.1850 0.1800 0.1800 20,885 +0.01(+2.86%)
Mar 28, 2022 0.1800 0.1800 0.1750 0.1750 9,001 -0.01(-2.78%)
Mar 25, 2022 0.1900 0.1900 0.1800 0.1800 13,515 +0.00(+0.00%)
Mar 24, 2022 0.1850 0.1850 0.1750 0.1800 15,497 -0.01(-5.26%)
Mar 23, 2022 0.1800 0.1900 0.1750 0.1900 89,000 +0.01(+5.56%)
Mar 22, 2022 0.1800 0.1850 0.1800 0.1800 31,146 -0.01(-2.70%)
Mar 21, 2022 0.1650 0.1850 0.1650 0.1850 160,795 +0.01(+5.71%)
Mar 18, 2022 0.1750 0.1750 0.1750 0.1750 17,360 +0.00(+2.94%)
Mar 17, 2022 0.1600 0.1700 0.1550 0.1700 66,011 +0.01(+6.25%)
Mar 16, 2022 0.1650 0.1650 0.1550 0.1600 19,076 +0.01(+3.23%)
Mar 15, 2022 0.1600 0.1650 0.1550 0.1550 255,369 +0.01(+3.33%)
Mar 14, 2022 0.1650 0.1650 0.1500 0.1500 83,991 -0.02(-11.76%)
Mar 10, 2022 0.1700 333 +0.00(+0.00%)
Mar 09, 2022 0.1750 0.1750 0.1700 0.1700 16,630 -0.00(-2.86%)
Mar 08, 2022 0.1700 0.1750 0.1700 0.1750 44,339 +0.00(+0.00%)
Mar 07, 2022 0.1750 0.1750 0.1500 0.1750 120,208 +0.00(+2.94%)
Mar 04, 2022 0.1750 0.1750 0.1700 0.1700 35,625 -0.00(-2.86%)
Mar 02, 2022 0.1750 100 -0.02(-7.89%)
Mar 01, 2022 0.1900 0.1900 0.1850 0.1900 16,326 +0.01(+2.70%)
Feb 28, 2022 0.1850 0.1850 0.1850 0.1850 845 -0.01(-2.63%)
Feb 25, 2022 0.1800 0.1900 0.1800 0.1900 69,251 +0.01(+5.56%)
Feb 24, 2022 0.1850 0.1850 0.1800 0.1800 11,800 -0.01(-2.70%)
Feb 23, 2022 0.1550 0.1900 0.1550 0.1850 85,025 +0.03(+19.35%)
Feb 22, 2022 0.1650 0.1650 0.1500 0.1550 129,818 -0.02(-11.43%)
Feb 18, 2022 0.1750 0 -0.01(-2.78%)
Feb 17, 2022 0.1800 0.1800 0.1800 0.1800 20,501 +0.01(+5.88%)
Feb 16, 2022 0.1750 0.1750 0.1700 0.1700 98,020 +0.00(+0.00%)
Feb 15, 2022 0.1850 0.1850 0.1700 0.1700 127,261 -0.01(-8.11%)
Feb 14, 2022 0.1850 0.1850 0.1850 0.1850 8,083 +0.01(+2.78%)
Feb 11, 2022 0.1900 0.1900 0.1800 0.1800 36,344 -0.01(-2.70%)
Feb 10, 2022 0.1850 0.1950 0.1850 0.1850 36,010 -0.01(-2.63%)
Feb 09, 2022 0.2050 0.2050 0.1900 0.1900 104,405 -0.01(-7.32%)
Feb 08, 2022 0.2050 0.2050 0.2000 0.2050 13,350 -0.01(-2.38%)
Feb 07, 2022 0.2050 0.2100 0.2050 0.2100 6,140 +0.01(+5.00%)
Feb 04, 2022 0.2000 0.2000 0.2000 0.2000 10,609 +0.01(+2.56%)
Feb 03, 2022 0.2200 0.1900 0.1950 121,399 -0.01(-7.14%)
Feb 02, 2022 0.2300 0.2400 0.2100 0.2100 203,491 -0.02(-8.70%)
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.