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

(OP: RVIC )

N/A UNCHANGED
Last Price Updated: 3:21 PM EDT, Apr 4, 2023 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 04, 2023 0 +0.00(+0.00%)
Apr 03, 2023 0.2000 0.2420 0.1850 0.2400 743,780 -0.03(-11.11%)
Mar 31, 2023 0.2650 0.2700 0.2650 0.2700 333,432 +0.01(+1.89%)
Mar 30, 2023 0.2650 0.2700 0.2600 0.2650 119,928 +0.00(+0.00%)
Mar 29, 2023 0.2500 0.2700 0.2500 0.2650 114,521 +0.01(+1.92%)
Mar 28, 2023 0.2500 0.2700 0.2500 0.2600 133,287 -0.01(-1.89%)
Mar 27, 2023 0.2600 0.2700 0.2500 0.2650 259,473 +0.01(+1.92%)
Mar 24, 2023 0.2600 0.2700 0.2600 0.2600 1,118 +0.00(+0.00%)
Mar 23, 2023 0.2700 0.2700 0.2600 0.2600 6,273 +0.00(+1.56%)
Mar 22, 2023 0.2650 0.2650 0.2450 0.2560 99,946 -0.01(-3.40%)
Mar 21, 2023 0.2650 0.2700 0.2580 0.2650 445,563 +0.00(+0.00%)
Mar 20, 2023 0.2580 0.2650 0.2580 0.2650 5,303 +0.01(+1.92%)
Mar 17, 2023 0.2650 0.2700 0.2580 0.2600 253,053 -0.01(-1.89%)
Mar 16, 2023 0.2650 0.2650 0.2650 0.2650 1,969 +0.00(+0.00%)
Mar 15, 2023 0.2750 0.2750 0.2650 0.2650 8,077 +0.00(+0.00%)
Mar 14, 2023 0.2700 0.2750 0.2600 0.2650 112,983 +0.00(+1.88%)
Mar 13, 2023 0.2700 0.2750 0.2600 0.2601 84,455 -0.01(-3.67%)
Mar 10, 2023 0.2603 0.2700 0.2603 0.2700 34,662 -0.01(-3.57%)
Mar 09, 2023 0.2590 0.2890 0.2590 0.2800 173,712 +0.02(+8.11%)
Mar 08, 2023 0.2590 0.2590 0.2590 0.2590 101,709 +0.00(+1.57%)
Mar 07, 2023 0.2500 0.2550 0.2400 0.2550 310,930 +0.01(+5.81%)
Mar 06, 2023 0.2400 0.2410 0.2400 0.2410 9,091 +0.01(+4.78%)
Mar 03, 2023 0.2400 0.2400 0.2300 0.2300 74,895 -0.01(-4.17%)
Mar 02, 2023 0.2500 0.2500 0.2400 0.2400 20,742 +0.00(+0.00%)
Mar 01, 2023 0.2450 0.2500 0.2400 0.2400 8,544 -0.01(-2.04%)
Feb 28, 2023 0.2470 0.2500 0.2450 0.2450 2,138 +0.00(+0.00%)
Feb 27, 2023 0.2300 0.2500 0.2300 0.2450 11,400 +0.01(+2.08%)
Feb 24, 2023 0.2400 0.2400 0.2400 0.2400 147 +0.00(+0.00%)
Feb 23, 2023 0.2300 0.2600 0.1200 0.2400 11,859 -0.00(-0.04%)
Feb 22, 2023 0.2401 0.2401 0.2401 0.2401 1,766 +0.00(+0.00%)
Feb 21, 2023 0.2400 0.2405 0.2400 0.2401 28,530 -0.01(-5.84%)
Feb 17, 2023 0.2405 0.2600 0.2405 0.2550 5,047 +0.01(+6.03%)
Feb 16, 2023 0.2401 0.2405 0.2400 0.2405 45,442 -0.02(-7.50%)
Feb 15, 2023 0.2600 0.2600 0.2401 0.2600 24,527 +0.00(+0.00%)
Feb 14, 2023 0.2405 0.2600 0.2401 0.2600 53,890 +0.02(+8.29%)
Feb 13, 2023 0.2700 0.2700 0.2401 0.2401 1,423 -0.03(-10.74%)
Feb 10, 2023 0.2500 0.2690 0.2400 0.2690 4,670 -0.03(-10.30%)
Feb 09, 2023 0.2450 0.2999 0.2450 0.2999 69,118 +0.06(+24.96%)
Feb 08, 2023 0.2400 0.2400 0.2400 0.2400 2,151 +0.00(+0.00%)
Feb 07, 2023 0.2400 0.2500 0.2400 0.2400 5,337 -0.02(-7.62%)
Feb 06, 2023 0.2500 0.2598 0.2400 0.2598 85,962 +0.02(+7.80%)
Feb 03, 2023 0.2410 0.2410 0.2410 0.2410 417 +0.00(+0.00%)
Feb 02, 2023 0.2598 0.2598 0.2410 0.2410 26,861 -0.00(-1.63%)
Feb 01, 2023 0.2400 0.2550 0.2400 0.2450 7,729 -0.01(-2.00%)
Jan 31, 2023 0.2400 0.2598 0.2400 0.2500 10,333 +0.01(+3.73%)
Jan 30, 2023 0.2400 0.2550 0.2400 0.2410 14,863 -0.02(-7.24%)
Jan 27, 2023 0.2300 0.2599 0.2300 0.2598 25,621 +0.02(+8.25%)
Jan 26, 2023 0.2600 0.2600 0.2400 0.2400 4,206 +0.00(+0.00%)
Jan 25, 2023 0.2500 0.2599 0.2400 0.2400 55,215 -0.02(-7.69%)
Jan 24, 2023 0.2400 0.2600 0.2400 0.2600 7,603 +0.02(+8.33%)
Jan 23, 2023 0.2500 0.2600 0.2400 0.2400 34,516 +0.01(+4.12%)
Jan 20, 2023 0.2361 0.2598 0.2305 0.2305 11,449 -0.01(-3.96%)
Jan 19, 2023 0.2400 0.2599 0.2400 0.2400 35,913 -0.02(-7.62%)
Jan 18, 2023 0.2402 0.2598 0.2400 0.2598 7,095 +0.00(+0.00%)
Jan 17, 2023 0.2260 0.2598 0.2260 0.2598 19,209 +0.03(+12.96%)
Jan 13, 2023 0.2500 0.2600 0.2300 0.2300 97,474 -0.02(-8.00%)
Jan 12, 2023 0.2599 0.2600 0.2500 0.2500 30,766 +0.00(+0.00%)
Jan 11, 2023 0.2500 0.2599 0.2400 0.2500 17,069 +0.00(+0.04%)
Jan 10, 2023 0.2360 0.2595 0.2360 0.2499 25,807 +0.01(+4.13%)
Jan 09, 2023 0.2400 0.2500 0.2400 0.2400 31,967 +0.00(+0.00%)
Jan 06, 2023 0.2300 0.2600 0.2300 0.2400 23,056 +0.01(+5.45%)
Jan 05, 2023 0.2500 0.2700 0.2250 0.2276 190,751 -0.02(-8.96%)
Jan 04, 2023 0.2210 0.2500 0.2210 0.2500 8,558 +0.03(+13.64%)
Jan 03, 2023 0.2489 0.2700 0.2110 0.2200 616,371 +0.00(+1.15%)
Dec 30, 2022 0.2489 0.2489 0.2132 0.2175 12,221 -0.00(-2.07%)
Dec 29, 2022 0.2110 0.2497 0.2110 0.2221 10,624 +0.01(+3.79%)
Dec 28, 2022 0.2100 0.2700 0.2100 0.2140 10,516 +0.00(+0.47%)
Dec 27, 2022 0.2050 0.2400 0.2050 0.2130 16,118 -0.01(-2.38%)
Dec 23, 2022 0.2150 0.2800 0.2150 0.2182 29,571 -0.09(-29.61%)
Dec 22, 2022 0.2110 1.000 0.2100 0.3100 254,779 +0.10(+47.48%)
Dec 21, 2022 0.2100 0.2400 0.2100 0.2102 29,686 -0.02(-10.55%)
Dec 20, 2022 0.2200 0.2350 0.2102 0.2350 49,566 +0.01(+6.82%)
Dec 19, 2022 0.2200 0.2400 0.2100 0.2200 177,658 +0.01(+4.76%)
Dec 16, 2022 0.2000 0.2199 0.2000 0.2100 23,306 +0.00(+0.00%)
Dec 15, 2022 0.2000 0.2300 0.2000 0.2100 669,900 +0.01(+4.48%)
Dec 14, 2022 0.2000 0.2100 0.2000 0.2010 17,101 -0.01(-4.74%)
Dec 13, 2022 0.2000 0.2200 0.2000 0.2110 103,227 +0.00(+0.48%)
Dec 12, 2022 0.2350 0.2350 0.1900 0.2100 48,126 -0.02(-8.70%)
Dec 09, 2022 0.2020 0.2397 0.1900 0.2300 10,126 +0.03(+13.86%)
Dec 08, 2022 0.1900 0.2350 0.1900 0.2020 35,834 +0.00(+1.00%)
Dec 07, 2022 0.2100 0.2197 0.2000 0.2000 180,297 -0.01(-4.76%)
Dec 06, 2022 0.2100 0.2400 0.2100 0.2100 8,412 -0.03(-12.50%)
Dec 05, 2022 1.805 1.805 0.2001 0.2400 49,143 +0.01(+4.35%)
Dec 02, 2022 0.2100 0.2300 0.2100 0.2300 6,956 +0.02(+9.52%)
Dec 01, 2022 0.2100 0.2500 0.2100 0.2100 15,918 +0.00(+0.00%)
Nov 30, 2022 0.2000 0.2500 0.2000 0.2100 62,859 -0.01(-4.55%)
Nov 29, 2022 0.2400 0.2400 0.2000 0.2200 6,303 -0.02(-8.33%)
Nov 28, 2022 0.2000 0.2400 0.2000 0.2400 30,200 +0.00(+0.00%)
Nov 25, 2022 0.2000 0.2400 0.2000 0.2400 16,097 +0.00(+0.00%)
Nov 23, 2022 0.1950 0.2400 0.1950 0.2400 49,885 +0.00(+0.00%)
Nov 22, 2022 0.2100 0.2400 0.1900 0.2400 22,982 +0.03(+14.29%)
Nov 21, 2022 0.2101 0.2400 0.2100 0.2100 35,691 +0.00(+0.00%)
Nov 18, 2022 0.2100 0.2400 0.2100 0.2100 146,026 -0.01(-4.55%)
Nov 17, 2022 0.2000 0.2200 0.1810 0.2200 616,341 +0.04(+21.55%)
Nov 16, 2022 0.2300 0.2300 0.1800 0.1810 76,347 -0.02(-9.50%)
Nov 15, 2022 0.2350 0.2350 0.1800 0.2000 909,649 -0.03(-13.04%)
Nov 14, 2022 0.2000 0.2500 0.2000 0.2300 93,887 +0.03(+15.00%)
Nov 11, 2022 0.2000 0.2500 0.2000 0.2000 22,500 -0.02(-9.09%)
Nov 10, 2022 0.2500 0.2500 0.2000 0.2200 17,590 +0.02(+10.00%)
Nov 09, 2022 0.2300 0.2500 0.2000 0.2000 73,410 -0.02(-9.09%)
Nov 08, 2022 0.2500 0.2500 0.2000 0.2200 44,404 -0.01(-4.35%)
Nov 07, 2022 0.2000 0.2300 0.2000 0.2300 57,392 +0.00(+0.00%)
Nov 04, 2022 0.2400 0.2400 0.2000 0.2300 30,379 +0.00(+0.00%)
Nov 03, 2022 0.2600 0.2600 0.2000 0.2300 87,274 -0.01(-4.17%)
Nov 02, 2022 0.1800 0.2400 0.1800 0.2400 137,987 +0.01(+6.67%)
Nov 01, 2022 0.2200 0.2250 0.1900 0.2250 73,108 +0.01(+2.27%)
Oct 31, 2022 0.2100 0.2400 0.2000 0.2200 270,010 +0.01(+4.76%)
Oct 28, 2022 0.1800 0.2200 0.1700 0.2100 104,439 -0.01(-4.55%)
Oct 27, 2022 0.1600 0.3000 0.1600 0.2200 545,707 -0.26(-54.17%)
Oct 26, 2022 0.4550 0.4850 0.4550 0.4800 67,074 +0.00(+0.00%)
Oct 25, 2022 0.4850 0.4850 0.4550 0.4800 14,803 +0.01(+2.13%)
Oct 24, 2022 0.4850 0.4850 0.3841 0.4700 21,565 -0.02(-3.09%)
Oct 21, 2022 0.4700 0.4900 0.4000 0.4850 49,237 +0.02(+3.19%)
Oct 20, 2022 0.4700 0.4900 0.4700 0.4700 138,246 -0.01(-2.08%)
Oct 19, 2022 0.4500 0.4800 0.4500 0.4800 35,905 -0.01(-1.03%)
Oct 18, 2022 0.4800 0.4900 0.4700 0.4850 34,595 +0.01(+1.04%)
Oct 17, 2022 0.4600 0.4800 0.4600 0.4800 72,744 +0.00(+0.00%)
Oct 14, 2022 0.4700 0.4800 0.4600 0.4800 62,424 +0.01(+1.05%)
Oct 13, 2022 0.4800 0.4800 0.4600 0.4750 23,847 -0.01(-1.04%)
Oct 12, 2022 0.4500 0.4800 0.4500 0.4800 11,176 +0.00(+0.00%)
Oct 11, 2022 0.4800 0.4800 0.4600 0.4800 59,742 +0.00(+0.00%)
Oct 10, 2022 0.4800 0.4800 0.4600 0.4800 44,617 +0.00(+0.00%)
Oct 07, 2022 0.4700 0.4800 0.4500 0.4800 6,472 +0.00(+0.00%)
Oct 06, 2022 0.4800 0.4800 0.4500 0.4800 129,967 +0.00(+0.00%)
Oct 05, 2022 0.4500 0.4800 0.4500 0.4800 90,413 +0.00(+0.00%)
Oct 04, 2022 0.4800 0.4800 0.4410 0.4800 8,324 +0.00(+0.00%)
Oct 03, 2022 0.3801 0.4800 0.3801 0.4800 20,399 +0.02(+4.35%)
Sep 30, 2022 0.4800 0.4800 0.4500 0.4600 43,477 -0.01(-2.13%)
Sep 29, 2022 0.4800 0.4800 0.4450 0.4700 55,693 +0.00(+0.00%)
Sep 28, 2022 0.4600 0.4800 0.4200 0.4700 213,116 +0.02(+4.51%)
Sep 27, 2022 0.4200 0.4497 0.3800 0.4497 109,566 +0.03(+7.12%)
Sep 26, 2022 0.4200 0.4200 0.3800 0.4198 65,849 -0.00(-0.05%)
Sep 23, 2022 0.4200 0.4200 0.3800 0.4200 10,895 +0.03(+7.69%)
Sep 22, 2022 0.4200 0.4200 0.3800 0.3900 46,779 +0.00(+0.00%)
Sep 21, 2022 0.3800 0.4200 0.3800 0.3900 11,246 -0.03(-7.14%)
Sep 20, 2022 0.3900 0.4200 0.3800 0.4200 419,748 +0.00(+0.00%)
Sep 19, 2022 0.4200 0.4200 0.3900 0.4200 13,124 +0.03(+7.69%)
Sep 16, 2022 0.4000 0.4200 0.3800 0.3900 118,615 -0.03(-7.14%)
Sep 15, 2022 0.4000 0.4200 0.4000 0.4200 30,619 +0.00(+0.00%)
Sep 14, 2022 0.4000 0.4200 0.4000 0.4200 39,632 +0.00(+0.00%)
Sep 13, 2022 0.4000 0.4200 0.4000 0.4200 7,047 +0.02(+5.00%)
Sep 12, 2022 0.4200 0.4200 0.3900 0.4000 11,174 -0.02(-4.76%)
Sep 09, 2022 0.4200 0.4200 0.3900 0.4200 10,324 +0.01(+1.20%)
Sep 08, 2022 0.4800 0.4800 0.3800 0.4150 104,041 -0.01(-1.19%)
Sep 07, 2022 0.4200 0.4200 0.3900 0.4200 7,821 +0.03(+7.69%)
Sep 06, 2022 0.4300 0.4300 0.3900 0.3900 26,702 -0.01(-2.50%)
Sep 02, 2022 0.4800 0.4800 0.3900 0.4000 12,452 +0.01(+2.56%)
Sep 01, 2022 0.4800 0.4800 0.3900 0.3900 12,715 -0.03(-7.12%)
Aug 31, 2022 0.4200 0.4200 0.3900 0.4199 11,464 -0.00(-0.02%)
Aug 30, 2022 0.3800 0.4200 0.3800 0.4200 25,906 +0.02(+5.00%)
Aug 29, 2022 0.3505 0.4200 0.3505 0.4000 47,259 +0.02(+5.26%)
Aug 26, 2022 0.3900 0.4200 0.3800 0.3800 30,820 -0.04(-9.52%)
Aug 25, 2022 0.3801 0.4800 0.3801 0.4200 11,204 +0.02(+5.03%)
Aug 24, 2022 0.3901 0.4800 0.3800 0.3999 102,525 +0.02(+5.24%)
Aug 23, 2022 0.3600 0.4000 0.3600 0.3800 207,461 -0.01(-2.56%)
Aug 22, 2022 0.4000 0.4000 0.3551 0.3900 36,766 +0.02(+6.82%)
Aug 19, 2022 0.3501 0.4000 0.3501 0.3651 5,775 -0.01(-3.87%)
Aug 18, 2022 0.3900 0.4000 0.3500 0.3798 13,199 -0.01(-2.62%)
Aug 17, 2022 0.1900 0.3900 0.1900 0.3900 80,127 +0.03(+8.33%)
Aug 16, 2022 0.4000 0.4000 0.3200 0.3600 65,159 -0.03(-7.69%)
Aug 15, 2022 0.3500 0.5000 0.3500 0.3900 74,599 +0.03(+6.85%)
Aug 12, 2022 0.3700 0.3700 0.3500 0.3650 97,567 -0.01(-1.35%)
Aug 11, 2022 0.3300 0.3700 0.3300 0.3700 39,303 +0.03(+10.38%)
Aug 10, 2022 0.5500 0.5500 0.3300 0.3352 62,829 -0.00(-1.41%)
Aug 09, 2022 0.3600 0.4000 0.3400 0.3400 569,139 -0.00(-1.45%)
Aug 08, 2022 0.3410 0.3800 0.3300 0.3450 213,846 +0.00(+1.44%)
Aug 05, 2022 0.3900 0.3900 0.3401 0.3401 330,158 -0.02(-5.53%)
Aug 04, 2022 0.3200 0.3900 0.3200 0.3600 2,306,311 +0.04(+12.50%)
Aug 03, 2022 0.3050 0.4400 0.3050 0.3200 287,625 -0.03(-8.57%)
Aug 02, 2022 0.3200 0.4000 0.3000 0.3500 1,038,311 +0.01(+1.45%)
Aug 01, 2022 0.1200 0.3999 0.1200 0.3450 1,361,499 +0.21(+147.31%)
Jul 29, 2022 0.1500 0.1500 0.1152 0.1395 198,194 -0.01(-7.00%)
Jul 28, 2022 0.0810 0.2000 0.0810 0.1500 1,085,181 -1.17(-88.64%)
Jul 27, 2022 1.320 1.320 1.260 1.320 114,418 +0.03(+2.33%)
Jul 26, 2022 1.320 1.320 1.270 1.290 22,860 -0.03(-2.27%)
Jul 25, 2022 1.305 1.320 1.260 1.320 18,070 +0.01(+0.76%)
Jul 22, 2022 1.300 1.310 1.250 1.310 3,293 +0.02(+1.55%)
Jul 21, 2022 1.340 1.350 1.290 1.290 155,069 -0.01(-0.77%)
Jul 20, 2022 1.300 1.330 1.270 1.300 25,565 +0.02(+1.56%)
Jul 19, 2022 1.300 1.300 1.250 1.280 41,930 -0.02(-1.54%)
Jul 18, 2022 1.300 1.300 1.250 1.300 76,490 +0.00(+0.00%)
Jul 15, 2022 1.240 1.330 1.220 1.300 173,334 +0.07(+5.69%)
Jul 14, 2022 1.230 1.290 1.230 1.230 315,724 -0.08(-6.11%)
Jul 13, 2022 1.230 1.380 1.230 1.310 191,929 +0.08(+6.50%)
Jul 12, 2022 1.180 1.370 1.180 1.230 23,728 -0.06(-4.65%)
Jul 11, 2022 1.230 1.370 1.230 1.290 129,215 +0.03(+2.38%)
Jul 08, 2022 1.260 1.260 1.230 1.260 76,429 +0.03(+2.44%)
Jul 07, 2022 1.260 1.260 1.230 1.230 110,907 -0.03(-2.38%)
Jul 06, 2022 1.240 1.260 1.230 1.260 290,875 +0.02(+1.61%)
Jul 05, 2022 1.220 1.260 1.220 1.240 378,195 +0.00(+0.00%)
Jul 01, 2022 1.250 1.260 1.210 1.240 119,575 +0.00(+0.00%)
Jun 30, 2022 1.150 1.250 1.150 1.240 858,508 +0.19(+18.10%)
Jun 29, 2022 1.080 1.100 1.050 1.050 104,549 -0.05(-4.55%)
Jun 28, 2022 1.070 1.150 1.060 1.100 99,982 +0.02(+1.85%)
Jun 27, 2022 1.080 1.080 1.070 1.080 11,347 +0.01(+0.93%)
Jun 24, 2022 1.080 1.080 1.070 1.070 10,753 -0.01(-0.93%)
Jun 23, 2022 1.060 1.080 1.060 1.080 23,152 +0.00(+0.00%)
Jun 22, 2022 1.040 1.080 1.040 1.080 16,193 +0.00(+0.00%)
Jun 21, 2022 1.030 1.080 1.030 1.080 29,710 +0.00(+0.00%)
Jun 17, 2022 1.030 1.080 1.030 1.080 24,263 +0.00(+0.00%)
Jun 16, 2022 1.030 1.080 1.030 1.080 113,280 +0.02(+1.89%)
Jun 15, 2022 1.080 1.080 1.030 1.060 81,446 +0.03(+2.91%)
Jun 14, 2022 1.030 1.080 1.020 1.030 91,592 -0.02(-1.90%)
Jun 13, 2022 1.030 1.080 1.020 1.050 85,564 +0.01(+0.96%)
Jun 10, 2022 1.040 1.080 1.040 1.040 85,758 -0.04(-3.70%)
Jun 09, 2022 1.080 1.080 1.040 1.080 21,438 +0.00(+0.00%)
Jun 08, 2022 1.080 1.080 1.030 1.080 41,140 +0.00(+0.00%)
Jun 07, 2022 1.030 1.100 1.020 1.080 60,862 +0.05(+4.85%)
Jun 06, 2022 1.060 1.090 1.000 1.030 171,483 -0.02(-1.90%)
Jun 03, 2022 1.030 1.090 1.020 1.050 32,047 +0.02(+1.94%)
Jun 02, 2022 1.090 1.090 1.030 1.030 42,151 -0.02(-1.90%)
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.