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: AVCR )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 14, 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 (%)
May 31, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 29, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 28, 2019 0.0850 0.0850 0.0850 800 +0.00(+0.00%)
May 27, 2019 0.0750 0.0850 0.0750 0.0850 9,000 +0.02(+30.77%)
May 24, 2019 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
May 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2019 0.0750 0.0750 0.0600 0.0700 35,000 -0.00(-6.67%)
May 17, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 16, 2019 0.0750 0.0750 0.0650 0.0650 86,499 -0.01(-13.33%)
May 15, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-11.76%)
May 14, 2019 0.0800 0.0850 0.0700 0.0850 57,259 +0.01(+6.25%)
May 13, 2019 0.1100 0.1250 0.0800 0.0800 76,484 -0.03(-27.27%)
May 10, 2019 0.0650 0.1500 0.0650 0.1100 707,208 +0.06(+100.00%)
May 08, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 07, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 06, 2019 0.0600 0.0650 0.0600 0.0650 4,000 +0.01(+18.18%)
May 03, 2019 0.0550 0.0550 0.0550 0.0550 1,084 -0.00(-8.33%)
May 02, 2019 0.0550 0.0600 0.0550 0.0600 9,625 +0.00(+0.00%)
May 01, 2019 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Apr 30, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 29, 2019 0.0600 0.0600 0.0600 0.0600 2,125 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0600 0.0500 0.0600 108,704 +0.00(+0.00%)
Apr 25, 2019 0.0600 0.0600 0.0600 0.0600 24,500 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0600 0.0550 0.0600 73,501 -0.01(-7.69%)
Apr 23, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 22, 2019 0.0650 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0700 0.0700 0.0600 0.0600 12,367 -0.01(-20.00%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Apr 15, 2019 0.0650 0.0700 0.0650 0.0700 93,000 +0.01(+16.67%)
Apr 12, 2019 0.0750 0.0750 0.0600 0.0600 27,000 -0.01(-7.69%)
Apr 11, 2019 0.0650 0.0650 0.0600 0.0650 92,000 -0.01(-7.14%)
Apr 10, 2019 0.0700 0.0700 0.0650 0.0700 54,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 77,000 +0.00(+0.00%)
Apr 08, 2019 0.0750 0.0750 0.0650 0.0700 79,500 -0.00(-6.67%)
Apr 05, 2019 0.0850 0.0850 0.0750 0.0750 27,500 +0.00(+0.00%)
Apr 04, 2019 0.0750 0.0900 0.0750 0.0750 74,460 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0800 0.0700 0.0750 194,000 +0.00(+7.14%)
Apr 02, 2019 0.0600 0.0750 0.0600 0.0700 412,600 +0.01(+16.67%)
Apr 01, 2019 0.0600 0.0600 0.0600 62 +0.00(+0.00%)
Mar 29, 2019 0.0550 0.0600 0.0550 0.0600 93,084 +0.00(+0.00%)
Mar 28, 2019 0.0550 0.0600 0.0550 0.0600 46,000 -0.01(-7.69%)
Mar 27, 2019 0.0550 0.0650 0.0550 0.0650 106,425 +0.01(+8.33%)
Mar 26, 2019 0.0600 0.0600 0.0550 0.0600 247,800 -0.01(-7.69%)
Mar 25, 2019 0.0600 0.0650 0.0600 0.0650 23,000 -0.01(-7.14%)
Mar 22, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Mar 21, 2019 0.0650 0.0650 0.0600 0.0650 43,000 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0650 0.0650 0.0650 49,815 -0.01(-7.14%)
Mar 19, 2019 0.0650 0.0700 0.0600 0.0700 209,750 +0.01(+16.67%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 33,800 -0.01(-7.69%)
Mar 15, 2019 0.0650 0.0700 0.0650 0.0650 44,499 +0.01(+8.33%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 6,011 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0650 0.0550 0.0600 90,500 +0.00(+0.00%)
Mar 12, 2019 0.0650 0.0650 0.0550 0.0600 69,350 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Mar 08, 2019 0.0700 0.0700 0.0600 0.0600 17,000 -0.01(-7.69%)
Mar 07, 2019 0.0600 0.0650 0.0600 0.0650 18,500 +0.01(+8.33%)
Mar 06, 2019 0.0600 0.0650 0.0600 0.0600 97,175 -0.01(-7.69%)
Mar 05, 2019 0.0650 0.0650 0.0650 0.0650 49,400 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Mar 01, 2019 0.0700 0.0700 0.0700 0.0700 56,000 -0.01(-12.50%)
Feb 28, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Feb 27, 2019 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Feb 26, 2019 0.0700 0.0700 0.0700 0.0700 58,200 +0.01(+16.67%)
Feb 25, 2019 0.0650 0.0700 0.0600 0.0600 93,000 -0.01(-7.69%)
Feb 22, 2019 0.0600 0.0650 0.0600 0.0650 58,635 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0700 0.0600 0.0650 50,000 +0.00(+0.00%)
Feb 20, 2019 0.0650 0.0650 0.0650 0.0650 17,500 +0.00(+0.00%)
Feb 19, 2019 0.0700 0.0700 0.0650 0.0650 31,027 -0.01(-7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 14, 2019 0.0700 0.0750 0.0650 0.0750 18,000 +0.00(+7.14%)
Feb 13, 2019 0.0700 0.0750 0.0600 0.0700 433,339 +0.00(+0.00%)
Feb 12, 2019 0.0800 0.0800 0.0700 0.0700 412,500 -0.00(-6.67%)
Feb 11, 2019 0.0800 0.0800 0.0750 0.0750 24,500 -0.03(-25.00%)
Feb 08, 2019 0.0950 0.1000 0.0950 0.1000 29,000 +0.01(+11.11%)
Feb 06, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Feb 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0900 0.0550 0.0900 87,000 +0.00(+5.88%)
Jan 30, 2019 0.1000 0.1000 0.0850 0.0850 76,900 -0.00(-5.56%)
Jan 29, 2019 0.0650 0.0950 0.0600 0.0900 2,105,400 +0.02(+28.57%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 25, 2019 0.0750 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Jan 24, 2019 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 17, 2019 0.0750 0.0750 0.0750 0.0750 1,550 -0.01(-6.25%)
Jan 16, 2019 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-11.11%)
Jan 15, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Jan 14, 2019 0.0850 0.0850 0.0850 0.0850 2,250 -0.00(-5.56%)
Jan 11, 2019 0.0850 0.0900 0.0850 0.0900 60,000 +0.01(+12.50%)
Jan 10, 2019 0.0750 0.0800 0.0700 0.0800 27,286 +0.00(+0.00%)
Jan 08, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 07, 2019 0.0850 0.0850 0.0850 0.0850 41,911 +0.00(+0.00%)
Jan 04, 2019 0.0850 0.0850 0.0850 0.0850 66,000 -0.01(-10.53%)
Jan 02, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Dec 28, 2018 0.0800 0.0800 0.0750 0.0750 69,920 -0.01(-6.25%)
Dec 27, 2018 0.0850 0.0850 0.0800 0.0800 30,028 -0.01(-11.11%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 19, 2018 0.0850 0.0850 0.0850 0.0850 6,875 -0.00(-5.56%)
Dec 18, 2018 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.1000 0.0900 0.0900 56,300 -0.01(-10.00%)
Dec 14, 2018 0.0950 0.1150 0.0950 0.1000 46,999 +0.01(+17.65%)
Dec 13, 2018 0.0750 0.0850 0.0750 0.0850 53,000 +0.01(+13.33%)
Dec 12, 2018 0.0900 0.0900 0.0750 0.0750 117,800 -0.01(-11.76%)
Dec 11, 2018 0.0800 0.0850 0.0800 0.0850 2,000 +0.01(+6.25%)
Dec 10, 2018 0.0850 0.0900 0.0750 0.0800 34,890 -0.01(-11.11%)
Dec 07, 2018 0.1000 0.1000 0.0900 0.0900 76,390 +0.00(+0.00%)
Dec 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 04, 2018 0.1000 0.1050 0.0900 0.1000 110,500 +0.00(+0.00%)
Dec 03, 2018 0.1050 0.1050 0.0850 0.1000 125,202 -0.00(-4.76%)
Nov 30, 2018 0.1050 0.1050 0.1050 0.1050 11,500 -0.02(-16.00%)
Nov 29, 2018 0.1150 0.1250 0.1000 0.1250 262,533 +0.02(+19.05%)
Nov 28, 2018 0.1300 0.1300 0.1050 0.1050 33,342 -0.03(-22.22%)
Nov 27, 2018 0.1350 0.1350 0.1350 0.1350 3,131 +0.00(+0.00%)
Nov 26, 2018 0.1350 0.1350 0.1350 0.1350 712 +0.00(+0.00%)
Nov 23, 2018 0.1600 0.1600 0.1350 0.1350 6,000 -0.01(-10.00%)
Nov 22, 2018 0.1650 0.1650 0.1300 0.1500 4,000 +0.02(+20.00%)
Nov 21, 2018 0.1300 0.1300 0.1250 0.1250 21,250 -0.01(-3.85%)
Nov 20, 2018 0.1400 0.1400 0.1300 0.1300 1,000 -0.01(-7.14%)
Nov 19, 2018 0.1800 0.1850 0.1400 0.1400 11,500 -0.03(-17.65%)
Nov 16, 2018 0.1700 0.1700 0.1700 0.1700 16,300 +0.00(+0.00%)
Nov 15, 2018 0.1700 0.1700 0.1550 0.1700 52,650 +0.03(+21.43%)
Nov 14, 2018 0.1300 0.1400 0.1300 0.1400 4,300 -0.01(-6.67%)
Nov 13, 2018 0.1500 0.1500 0.1500 112 +0.00(+0.00%)
Nov 12, 2018 0.1500 0.1500 0.1500 0.1500 36,100 +0.00(+0.00%)
Nov 09, 2018 0.1800 0.1800 0.1500 0.1500 8,700 +0.00(+0.00%)
Nov 08, 2018 0.1600 0.1800 0.1350 0.1500 96,800 -0.05(-25.00%)
Nov 07, 2018 0.2100 0.2100 0.2000 0.2000 3,800 +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.