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

(CSE: MSVN )

N/A UNCHANGED
Last Price Updated: 10:44 AM EDT, Apr 4, 2022 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, 2022 0 +0.00(+0.00%)
Apr 01, 2022 0.0250 0.0250 0.0200 0.0200 1,273,080 -0.01(-20.00%)
Mar 31, 2022 0.0200 0.0300 0.0150 0.0250 495,325 +0.01(+66.67%)
Mar 30, 2022 0.0050 0.0250 0.0050 0.0150 2,770,989 +0.01(+200.00%)
Mar 28, 2022 0.0050 0.0050 100 -0.01(-50.00%)
Mar 10, 2022 0.0100 0 +0.00(+0.00%)
Mar 09, 2022 0.0050 0.0100 0.0050 0.0100 1,360,000 +0.00(+0.00%)
Mar 04, 2022 0.0100 0 +0.00(+0.00%)
Mar 03, 2022 0.0100 0.0100 0.0050 0.0100 52,178 +0.00(+0.00%)
Mar 02, 2022 0.0100 0.0100 0.0100 0.0100 790,778 +0.00(+0.00%)
Mar 01, 2022 0.0100 0.0100 0.0100 0.0100 1,032,982 -0.00(-33.33%)
Feb 22, 2022 0.0150 0 +0.00(+0.00%)
Feb 18, 2022 0.0150 0 +0.00(+0.00%)
Feb 17, 2022 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+0.00%)
Feb 15, 2022 0.0150 0.0150 0 -0.01(-25.00%)
Feb 09, 2022 0.0200 0 +0.01(+33.33%)
Feb 08, 2022 0.0200 0.0200 0.0150 0.0150 501,000 -0.01(-25.00%)
Feb 07, 2022 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 28, 2022 0.0200 0 +0.00(+0.00%)
Jan 18, 2022 0.0200 0 +0.00(+0.00%)
Jan 17, 2022 0.0200 0.0200 0.0200 0.0200 633,001 +0.00(+0.00%)
Jan 14, 2022 0.0200 0.0200 0.0200 0.0200 352,001 +0.00(+0.00%)
Jan 13, 2022 0.0250 0.0250 0.0200 0.0200 1,038,598 -0.01(-20.00%)
Jan 11, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Jan 10, 2022 0.0250 0.0250 0.0250 0.0250 412,002 +0.00(+0.00%)
Jan 07, 2022 0.0250 0.0250 0.0250 0.0250 23,000 +0.00(+0.00%)
Jan 06, 2022 0.0300 0.0300 0.0250 0.0250 362,000 -0.00(-16.67%)
Jan 05, 2022 0.0400 0.0400 0.0300 0.0300 177,001 -0.01(-33.33%)
Jan 04, 2022 0.0350 0.0450 0.0300 0.0450 129,000 +0.00(+12.50%)
Dec 31, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 30, 2021 0.0350 0.0400 0.0300 0.0350 286,546 +0.00(+0.00%)
Dec 29, 2021 0.0350 0.0350 0.0350 0.0350 18,500 -0.00(-12.50%)
Dec 23, 2021 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 22, 2021 0.0250 0.0300 0.0250 0.0300 76,000 +0.00(+0.00%)
Dec 21, 2021 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+20.00%)
Dec 20, 2021 0.0250 0.0250 0.0250 0.0250 102,190 -0.00(-16.67%)
Dec 15, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 14, 2021 0.0300 0.0300 0.0300 0.0300 153,011 +0.00(+0.00%)
Dec 10, 2021 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Dec 09, 2021 0.0350 0.0350 0.0330 0.0330 35,285 -0.00(-5.71%)
Dec 08, 2021 0.0350 0.0350 0.0350 0.0350 51,470 -0.00(-12.50%)
Dec 07, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Dec 06, 2021 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+14.29%)
Dec 02, 2021 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 30, 2021 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 29, 2021 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Nov 25, 2021 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 24, 2021 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+12.50%)
Nov 23, 2021 0.0400 0.0400 0.0400 0.0400 9,011 -0.00(-11.11%)
Nov 22, 2021 0.0550 0.0550 0.0450 0.0450 75,001 -0.01(-18.18%)
Nov 19, 2021 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Nov 18, 2021 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 17, 2021 0.0500 0.0550 0.0500 0.0550 174,625 +0.00(+10.00%)
Nov 16, 2021 0.0400 0.0500 0.0400 0.0500 102,000 +0.01(+25.00%)
Nov 15, 2021 0.0350 0.0400 0.0300 0.0400 60,000 +0.00(+14.29%)
Nov 12, 2021 0.0350 0.0350 0.0350 0.0350 40,225 +0.00(+6.06%)
Nov 11, 2021 0.0350 0.0350 0.0300 0.0330 148,000 -0.01(-26.67%)
Nov 10, 2021 0.0350 0.0450 0.0450 334,225 +0.00(+0.00%)
Nov 09, 2021 0.0300 0.0450 0.0300 0.0450 365,300 +0.01(+28.57%)
Nov 08, 2021 0.0400 0.0400 0.0350 0.0350 210,020 +0.00(+0.00%)
Nov 05, 2021 0.0450 0.0450 0.0300 0.0350 439,065 -0.01(-22.22%)
Nov 04, 2021 0.0300 0.0450 0.0250 0.0450 407,000 +0.01(+50.00%)
Nov 03, 2021 0.0450 0.0450 0.0300 0.0300 105,000 -0.01(-33.33%)
Nov 02, 2021 0.0500 0.0500 0.0400 0.0450 93,135 +0.00(+12.50%)
Nov 01, 2021 0.0500 0.0550 0.0400 0.0400 291,965 -0.00(-11.11%)
Oct 29, 2021 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Oct 28, 2021 0.0450 0.0450 0.0400 0.0400 51,730 -0.00(-11.11%)
Oct 27, 2021 0.0550 0.0550 0.0450 0.0450 116,100 -0.01(-25.00%)
Oct 26, 2021 0.0500 0.0600 0.0600 212,500 +0.01(+33.33%)
Oct 25, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 22, 2021 0.0500 0.0500 0.0450 0.0450 11,000 +0.00(+0.00%)
Oct 18, 2021 0.0450 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 15, 2021 0.0400 0.0400 0.0350 0.0350 86,000 -0.00(-12.50%)
Oct 14, 2021 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 13, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 12, 2021 0.0450 0.0450 0.0350 0.0400 368,682 -0.01(-27.27%)
Oct 07, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 06, 2021 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+11.11%)
Oct 05, 2021 0.0450 0.0450 0.0400 0.0450 165,008 -0.01(-10.00%)
Oct 04, 2021 0.0400 0.0500 0.0400 0.0500 88,640 +0.00(+0.00%)
Sep 30, 2021 0.0500 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Sep 28, 2021 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 24, 2021 0.0650 0.0650 0.0650 16 +0.00(+0.00%)
Sep 23, 2021 0.0650 0.0650 0.0600 0.0650 56,000 +0.01(+8.33%)
Sep 22, 2021 0.0600 0.0600 0.0600 0.0600 4,415 +0.00(+0.00%)
Sep 21, 2021 0.0600 0.0650 0.0600 0.0600 16,000 -0.01(-7.69%)
Sep 20, 2021 0.0550 0.0650 0.0550 0.0650 85,646 +0.01(+8.33%)
Sep 17, 2021 0.0600 0.0650 0.0600 0.0600 165,000 -0.01(-7.69%)
Sep 16, 2021 0.0650 0.0650 0.0650 0.0650 57,575 -0.01(-7.14%)
Sep 15, 2021 0.0750 0.0750 0.0700 0.0700 17,057 -0.01(-12.50%)
Sep 14, 2021 0.0800 0.0800 0.0800 0.0800 12,300 +0.01(+6.67%)
Sep 13, 2021 0.0800 0.0800 0.0700 0.0750 78,750 -0.01(-11.76%)
Sep 10, 2021 0.0900 0.1000 0.0700 0.0850 319,410 -0.00(-5.56%)
Sep 09, 2021 0.0850 0.1000 0.0800 0.0900 291,000 +0.00(+0.00%)
Sep 08, 2021 0.1000 0.1000 0.0850 0.0900 178,825 -0.01(-10.00%)
Sep 07, 2021 0.1100 0.1100 0.1000 0.1000 125,400 -0.01(-13.04%)
Sep 03, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 02, 2021 0.1100 0.1150 0.1000 0.1150 63,780 +0.02(+21.05%)
Sep 01, 2021 0.0800 0.0950 0.0800 0.0950 95,895 -0.01(-9.52%)
Aug 30, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Aug 27, 2021 0.0800 0.0950 0.0800 0.0900 322,442 +0.01(+20.00%)
Aug 26, 2021 0.0650 0.0750 0.0650 0.0750 35,000 -0.01(-6.25%)
Aug 25, 2021 0.0850 0.0850 0.0800 0.0800 109,010 +0.00(+0.00%)
Aug 24, 2021 0.0850 0.0850 0.0800 0.0800 28,312 -0.01(-11.11%)
Aug 20, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 19, 2021 0.0650 0.0900 0.0600 0.0900 110,087 +0.02(+38.46%)
Aug 18, 2021 0.0650 0.0650 0.0550 0.0650 99,500 +0.01(+8.33%)
Aug 17, 2021 0.0650 0.0650 0.0600 0.0600 52,516 +0.00(+9.09%)
Aug 16, 2021 0.0650 0.0650 0.0550 0.0550 157,099 -0.01(-15.38%)
Aug 13, 2021 0.0650 0.0700 0.0650 0.0650 80,000 +0.00(+0.00%)
Aug 12, 2021 0.0600 0.0650 0.0600 0.0650 42,800 +0.00(+0.00%)
Aug 11, 2021 0.0650 0.0650 0.0650 0.0650 261,500 +0.01(+18.18%)
Aug 10, 2021 0.0600 0.0650 0.0550 0.0550 184,000 -0.00(-8.33%)
Aug 09, 2021 0.0600 0.0600 0.0550 0.0600 22,000 -0.01(-7.69%)
Aug 06, 2021 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Aug 05, 2021 0.0700 0.0700 0.0700 0.0700 62,750 +0.00(+0.00%)
Aug 04, 2021 0.0650 0.0700 0.0600 0.0700 228,000 +0.00(+0.00%)
Aug 03, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Jul 30, 2021 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 29, 2021 0.0650 0.0650 0.0550 0.0550 80,596 -0.01(-15.38%)
Jul 28, 2021 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jul 27, 2021 0.0550 0.0650 0.0550 0.0650 64,000 +0.01(+8.33%)
Jul 26, 2021 0.0650 0.0650 0.0500 0.0600 86,667 +0.00(+0.00%)
Jul 23, 2021 0.0650 0.0700 0.0550 0.0600 20,600 -0.01(-14.29%)
Jul 22, 2021 0.0700 0.0700 0.0550 0.0700 40,500 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
Jul 20, 2021 0.0550 0.0700 0.0500 0.0700 104,694 +0.00(+0.00%)
Jul 19, 2021 0.0600 0.0700 0.0600 0.0700 45,700 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0700 0.0700 10,395 +0.00(+0.00%)
Jul 15, 2021 0.0700 0.0700 0.0600 0.0700 110,000 +0.00(+0.00%)
Jul 14, 2021 0.0750 0.0750 0.0650 0.0700 112,700 -0.00(-6.67%)
Jul 13, 2021 0.0750 0.0750 0.0750 0.0750 105,810 +0.00(+7.14%)
Jul 12, 2021 0.0700 0.0750 0.0700 0.0700 20,590 +0.01(+7.69%)
Jul 09, 2021 0.0600 0.0700 0.0600 0.0650 57,800 -0.01(-7.14%)
Jul 08, 2021 0.0700 0.0800 0.0600 0.0700 409,434 +0.01(+7.69%)
Jul 07, 2021 0.0850 0.0850 0.0600 0.0650 353,366 -0.03(-31.58%)
Jul 06, 2021 0.0850 0.0950 0.0850 0.0950 190,190 +0.01(+5.56%)
Jul 05, 2021 0.0950 0.0950 0.0700 0.0900 311,084 -0.01(-10.00%)
Jul 02, 2021 0.1300 0.1300 0.0900 0.1000 430,190 -0.04(-25.93%)
Jun 30, 2021 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Jun 29, 2021 0.1650 0.1650 0.1400 0.1600 196,074 +0.02(+10.34%)
Jun 28, 2021 0.1600 0.1600 0.1450 0.1450 125,249 -0.02(-9.38%)
Jun 25, 2021 0.1600 0.1650 0.1550 0.1600 46,183 +0.01(+3.23%)
Jun 24, 2021 0.1500 0.1850 0.1500 0.1550 810,646 +0.01(+6.90%)
Jun 23, 2021 0.1450 0.1450 0.1300 0.1450 11,681 -0.01(-3.33%)
Jun 22, 2021 0.1500 0.1500 0.1350 0.1500 33,403 +0.01(+11.11%)
Jun 21, 2021 0.1500 0.1500 0.1350 0.1350 140,154 -0.01(-10.00%)
Jun 18, 2021 0.1450 0.1500 0.1200 0.1500 122,438 +0.01(+7.14%)
Jun 17, 2021 0.1450 0.1600 0.1400 0.1400 146,600 -0.01(-9.68%)
Jun 16, 2021 0.1600 0.1700 0.1550 0.1550 522,725 -0.01(-3.13%)
Jun 15, 2021 0.1900 0.1900 0.1600 0.1600 24,649 -0.02(-13.51%)
Jun 14, 2021 0.2050 0.2100 0.1850 0.1850 126,287 -0.01(-2.63%)
Jun 11, 2021 0.1950 0.2100 0.1850 0.1900 167,938 -0.01(-5.00%)
Jun 10, 2021 0.2050 0.2200 0.2000 0.2000 212,120 -0.01(-6.98%)
Jun 09, 2021 0.2450 0.2450 0.2150 0.2150 47,504 -0.02(-8.51%)
Jun 08, 2021 0.2600 0.2900 0.2350 0.2350 62,475 -0.01(-4.08%)
Jun 07, 2021 0.2850 0.2850 0.2450 0.2450 25,130 -0.03(-10.91%)
Jun 04, 2021 0.3000 0.3000 0.2750 0.2750 12,518 -0.01(-5.17%)
Jun 03, 2021 0.2950 0.2950 0.2800 0.2900 22,050 +0.01(+1.75%)
Jun 02, 2021 0.3250 0.3250 0.2850 0.2850 92,000 -0.05(-13.64%)
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.