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: ECOM )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 13, 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, 2024 0.0500 0.0550 0.0500 0.0550 74,000 +0.00(+10.00%)
May 30, 2024 0.0500 0.0500 0.0450 0.0500 12,000 +0.01(+11.11%)
May 29, 2024 0.0400 0.0600 0.0400 0.0450 527,167 +0.00(+12.50%)
May 28, 2024 0.0400 0.0400 0.0400 0.0400 3,350 +0.00(+0.00%)
May 27, 2024 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
May 24, 2024 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 23, 2024 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
May 21, 2024 0.0400 0 +0.00(+0.00%)
May 17, 2024 0.0400 0 +0.00(+0.00%)
May 15, 2024 0.0400 0 +0.00(+0.00%)
May 14, 2024 0.0400 0.0400 0.0400 0.0400 116,345 -0.00(-11.11%)
May 13, 2024 0.0450 0.0450 0.0400 0.0450 102,001 +0.00(+0.00%)
May 09, 2024 0.0450 222 +0.00(+0.00%)
May 06, 2024 0.0450 0 +0.00(+0.00%)
May 03, 2024 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
May 02, 2024 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
May 01, 2024 0.0550 0.0550 0.0500 0.0500 30,680 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 53,000 +0.01(+11.11%)
Apr 29, 2024 0.0500 0.0500 0.0450 0.0450 143,500 +0.00(+0.00%)
Apr 25, 2024 0.0450 0 +0.00(+0.00%)
Apr 22, 2024 0.0450 0 +0.00(+0.00%)
Apr 19, 2024 0.0400 0.0450 0.0400 0.0450 10,000 +0.00(+0.00%)
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 17, 2024 0.0450 0.0450 0.0450 0.0450 91,000 +0.00(+0.00%)
Apr 16, 2024 0.0400 0.0450 0.0400 0.0450 37,000 +0.00(+12.50%)
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 12, 2024 0.0450 0.0450 0.0400 0.0400 40,000 -0.00(-11.11%)
Apr 11, 2024 0.0500 0.0500 0.0450 0.0450 53,000 -0.01(-10.00%)
Apr 10, 2024 0.0500 0.0500 0.0500 0.0500 4,016 -0.00(-9.09%)
Apr 09, 2024 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Apr 08, 2024 0.0550 0.0550 0.0550 0.0550 5,250 +0.00(+0.00%)
Apr 05, 2024 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 04, 2024 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Apr 03, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 02, 2024 0.0550 0.0550 0.0550 0.0550 13,004 +0.00(+0.00%)
Apr 01, 2024 0.0500 0.0550 0.0500 0.0550 18,000 +0.00(+0.00%)
Mar 28, 2024 0.0550 0 +0.00(+0.00%)
Mar 27, 2024 0.0600 0.0600 0.0500 0.0550 98,986 -0.00(-8.33%)
Mar 26, 2024 0.0450 0.0650 0.0450 0.0600 469,241 +0.01(+33.33%)
Mar 25, 2024 0.0400 0.0450 0.0400 0.0450 23,000 +0.00(+12.50%)
Mar 22, 2024 0.0450 0.0450 0.0400 0.0400 205,000 -0.00(-11.11%)
Mar 21, 2024 0.0400 0.0450 0.0400 0.0450 140,000 +0.00(+12.50%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 83,000 +0.00(+0.00%)
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 491,000 +0.00(+0.00%)
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 72,000 +0.00(+0.00%)
Mar 13, 2024 0.0450 0.0450 0.0400 0.0400 4,500 +0.00(+0.00%)
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 849,000 -0.00(-11.11%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 1,444,000 +0.00(+0.00%)
Mar 07, 2024 0.0450 0.0450 0.0450 0.0450 2,450 +0.00(+0.00%)
Mar 06, 2024 0.0450 0.0450 0.0450 0.0450 87,000 +0.00(+0.00%)
Mar 05, 2024 0.0500 0.0500 0.0450 0.0450 166,000 +0.00(+0.00%)
Mar 04, 2024 0.0550 0.0550 0.0450 0.0450 253,932 -0.01(-10.00%)
Mar 01, 2024 0.0500 0.0500 0.0450 0.0500 12,000 -0.00(-9.09%)
Feb 29, 2024 0.0450 0.0550 0.0450 0.0550 57,325 +0.00(+0.00%)
Feb 27, 2024 0.0550 0 +0.00(+10.00%)
Feb 26, 2024 0.0550 0.0550 0.0450 0.0500 62,018 -0.00(-9.09%)
Feb 23, 2024 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Feb 22, 2024 0.0600 0.0600 0.0550 0.0600 437,941 +0.00(+0.00%)
Feb 21, 2024 0.0650 0.0650 0.0600 0.0600 380,000 -0.01(-7.69%)
Feb 20, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Feb 16, 2024 0.0650 0 -0.01(-7.14%)
Feb 15, 2024 0.0750 0.0750 0.0700 0.0700 47,391 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0700 0.0550 0.0700 185,000 +0.01(+16.67%)
Feb 13, 2024 0.0650 0.0650 0.0550 0.0600 247,710 +0.00(+9.09%)
Feb 12, 2024 0.0600 0.0700 0.0550 0.0550 847,629 +0.00(+10.00%)
Feb 09, 2024 0.0500 0.0550 0.0500 0.0500 568,000 +0.00(+0.00%)
Feb 08, 2024 0.0450 0.0500 0.0450 0.0500 62,000 +0.01(+11.11%)
Feb 07, 2024 0.0500 0.0550 0.0450 0.0450 613,250 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0450 0.0400 0.0450 97,200 +0.00(+12.50%)
Feb 05, 2024 0.0350 0.0400 0.0350 0.0400 450,000 +0.01(+33.33%)
Feb 02, 2024 0.0300 0.0350 0.0300 0.0300 48,000 -0.01(-14.29%)
Feb 01, 2024 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jan 31, 2024 0.0300 0.0350 0.0300 0.0350 25,000 +0.00(+0.00%)
Jan 30, 2024 0.0300 0.0350 0.0300 0.0350 20,322 +0.01(+16.67%)
Jan 29, 2024 0.0300 0.0350 0.0300 0.0300 540,822 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0350 0.0300 0.0300 140,000 +0.00(+0.00%)
Jan 25, 2024 0.0300 0.0300 0.0250 0.0300 299,000 -0.01(-14.29%)
Jan 24, 2024 0.0400 0.0400 0.0300 0.0350 1,706,400 +0.01(+40.00%)
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 46,200 +0.00(+0.00%)
Jan 22, 2024 0.0200 0.0300 0.0200 0.0250 588,700 +0.01(+66.67%)
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 69,000 +0.00(+0.00%)
Jan 18, 2024 0.0100 0.0150 0.0100 0.0150 1,109,900 +0.00(+50.00%)
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 34,000 +0.00(+0.00%)
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 38,000 +0.00(+0.00%)
Jan 15, 2024 0.0100 0.0100 0.0100 0.0100 423,800 +0.00(+0.00%)
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 60,060 -0.00(-33.33%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+50.00%)
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 58,000 +0.00(+0.00%)
Jan 09, 2024 0.0100 0.0150 0.0100 0.0100 15,000 +0.00(+0.00%)
Jan 08, 2024 0.0100 0.0100 0.0100 0.0100 289,500 +0.00(+0.00%)
Jan 05, 2024 0.0100 0.0100 0.0100 0.0100 19,000 +0.00(+0.00%)
Jan 04, 2024 0.0150 0.0150 0.0100 0.0100 319,000 -0.00(-33.33%)
Jan 03, 2024 0.0150 0.0150 0.0100 0.0150 65,000 +0.00(+50.00%)
Jan 02, 2024 0.0100 0.0100 0.0100 0.0100 91,040 +0.00(+0.00%)
Dec 29, 2023 0.0100 0 +0.00(+0.00%)
Dec 28, 2023 0.0150 0.0150 0.0100 0.0100 224,850 +0.00(+0.00%)
Dec 27, 2023 0.0150 0.0150 0.0100 0.0100 270,300 -0.00(-33.33%)
Dec 22, 2023 0.0150 0 +0.00(+0.00%)
Dec 21, 2023 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0150 0.0150 0.0150 173,000 +0.00(+0.00%)
Dec 19, 2023 0.0150 0.0150 0.0150 0.0150 153,700 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Dec 15, 2023 0.0100 0.0150 0.0100 0.0150 29,000 +0.00(+50.00%)
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 8,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0100 0.0100 700,100 -0.00(-33.33%)
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Dec 08, 2023 0.0150 0 +0.00(+0.00%)
Dec 07, 2023 0.0150 0.0150 0.0150 0.0150 42,000 +0.00(+0.00%)
Dec 06, 2023 0.0150 0.0150 0.0150 0.0150 31,500 +0.00(+0.00%)
Dec 05, 2023 0.0200 0.0200 0.0150 0.0150 14,000 -0.01(-25.00%)
Dec 04, 2023 0.0200 0.0200 0.0200 0.0200 227,840 +0.00(+0.00%)
Dec 01, 2023 0.0200 0.0200 0.0200 0.0200 7,712 +0.00(+0.00%)
Nov 29, 2023 0.0200 0 +0.00(+0.00%)
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 35,000 -0.01(-20.00%)
Nov 23, 2023 0.0250 0 +0.00(+0.00%)
Nov 22, 2023 0.0200 0.0250 0.0200 0.0250 58,035 +0.00(+0.00%)
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 74,000 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 70,700 +0.00(+0.00%)
Nov 17, 2023 0.0200 0.0250 0.0200 0.0250 240,000 +0.00(+0.00%)
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 128,500 +0.00(+0.00%)
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 141,000 +0.01(+25.00%)
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 128,000 +0.00(+0.00%)
Nov 10, 2023 0.0200 0.0250 0.0200 0.0200 246,000 +0.00(+0.00%)
Nov 09, 2023 0.0250 0.0250 0.0200 0.0200 34,700 -0.01(-20.00%)
Nov 08, 2023 0.0300 0.0300 0.0250 0.0250 97,900 -0.00(-16.67%)
Nov 07, 2023 0.0250 0.0300 0.0200 0.0300 157,563 +0.00(+20.00%)
Nov 06, 2023 0.0250 0.0250 0.0250 0.0250 10,100 +0.00(+0.00%)
Nov 02, 2023 0.0250 0 +0.00(+0.00%)
Nov 01, 2023 0.0250 0.0250 0.0250 0.0250 6,000 +0.01(+25.00%)
Oct 30, 2023 0.0200 300 +0.00(+0.00%)
Oct 27, 2023 0.0250 0.0250 0.0200 0.0200 31,000 -0.01(-20.00%)
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 36,000 +0.01(+25.00%)
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+0.00%)
Oct 24, 2023 0.0200 0.0250 0.0200 0.0200 122,361 +0.00(+0.00%)
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Oct 19, 2023 0.0200 0 -0.01(-20.00%)
Oct 18, 2023 0.0250 0.0250 0.0200 0.0250 117,000 +0.00(+0.00%)
Oct 17, 2023 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Oct 13, 2023 0.0250 0.0250 0.0250 0.0250 65,176 +0.00(+0.00%)
Oct 11, 2023 0.0250 0 +0.00(+0.00%)
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 11,700 -0.00(-16.67%)
Oct 04, 2023 0.0300 0 +0.00(+0.00%)
Oct 03, 2023 0.0300 0.0300 0.0300 0.0300 31,776 +0.00(+0.00%)
Oct 02, 2023 0.0250 0.0300 0.0250 0.0300 23,819 +0.00(+0.00%)
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 51,600 +0.00(+0.00%)
Sep 28, 2023 0.0300 0.0350 0.0300 0.0300 29,000 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0350 0.0250 0.0300 84,106 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0300 0.0250 0.0300 36,000 +0.00(+20.00%)
Sep 25, 2023 0.0300 0.0250 0.0250 0.0250 86,499 +0.00(+0.00%)
Sep 22, 2023 0.0300 0.0300 0.0250 0.0250 2,000 +0.00(+0.00%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 71,000 -0.00(-16.67%)
Sep 18, 2023 0.0300 0 +0.00(+0.00%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Sep 12, 2023 0.0300 0 +0.00(+20.00%)
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 175,874 +0.00(+0.00%)
Sep 08, 2023 0.0300 0.0300 0.0250 0.0250 30,862 -0.00(-16.67%)
Sep 07, 2023 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Sep 05, 2023 0.0300 0 +0.00(+0.00%)
Sep 01, 2023 0.0300 0 +0.00(+0.00%)
Aug 31, 2023 0.0300 0.0350 0.0300 0.0300 90,000 -0.01(-14.29%)
Aug 29, 2023 0.0350 0 +0.00(+0.00%)
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0350 0.0300 0.0350 36,000 +0.01(+40.00%)
Aug 24, 2023 0.0300 0.0350 0.0250 0.0250 72,000 -0.01(-28.57%)
Aug 23, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Aug 22, 2023 0.0400 0.0400 0.0350 0.0350 145,003 -0.00(-12.50%)
Aug 21, 2023 0.0450 0.0450 0.0400 0.0400 175,512 +0.00(+0.00%)
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 71,788 +0.00(+0.00%)
Aug 16, 2023 0.0450 0.0450 0.0400 0.0400 6,000 +0.00(+0.00%)
Aug 15, 2023 0.0400 0.0450 0.0400 0.0400 41,000 +0.00(+0.00%)
Aug 14, 2023 0.0400 0.0450 0.0400 0.0400 26,000 -0.00(-11.11%)
Aug 11, 2023 0.0400 0.0450 0.0400 0.0450 23,000 +0.00(+12.50%)
Aug 10, 2023 0.0400 0.0450 0.0400 0.0400 120,000 -0.00(-11.11%)
Aug 09, 2023 0.0450 0.0450 0.0400 0.0450 106,000 +0.00(+0.00%)
Aug 08, 2023 0.0450 0.0450 0.0450 0.0450 17,055 -0.01(-10.00%)
Aug 03, 2023 0.0500 0 +0.01(+11.11%)
Aug 02, 2023 0.0450 0.0450 0.0450 0.0450 52,000 -0.01(-10.00%)
Aug 01, 2023 0.0500 0.0500 0.0500 0.0500 5,352 +0.00(+0.00%)
Jul 31, 2023 0.0500 0.0500 0.0500 0.0500 10,150 +0.00(+0.00%)
Jul 28, 2023 0.0550 0.0550 0.0500 0.0500 4,500 +0.00(+0.00%)
Jul 27, 2023 0.0450 0.0500 0.0450 0.0500 43,601 +0.00(+0.00%)
Jul 26, 2023 0.0500 0.0500 0.0450 0.0500 95,000 +0.00(+0.00%)
Jul 25, 2023 0.0500 0.0500 0.0450 0.0500 152,500 +0.00(+0.00%)
Jul 24, 2023 0.0550 0.0550 0.0500 0.0500 237,500 +0.00(+0.00%)
Jul 21, 2023 0.0550 0.0550 0.0400 0.0500 247,909 +0.00(+0.00%)
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 4,300 +0.00(+0.00%)
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 239,000 -0.00(-9.09%)
Jul 14, 2023 0.0600 0.0600 0.0550 0.0550 137,617 +0.00(+0.00%)
Jul 13, 2023 0.0500 0.0600 0.0500 0.0550 418,000 +0.00(+0.00%)
Jul 12, 2023 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Jul 11, 2023 0.0550 0.0550 0.0500 0.0550 509,000 +0.00(+0.00%)
Jul 10, 2023 0.0600 0.0600 0.0550 0.0550 2,000 +0.00(+0.00%)
Jul 07, 2023 0.0550 0.0550 0.0550 0.0550 72,000 +0.00(+0.00%)
Jul 06, 2023 0.0550 0.0550 0.0500 0.0550 210,000 -0.00(-8.33%)
Jul 05, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 04, 2023 0.0550 0.0550 0.0550 0.0550 33,157 -0.00(-8.33%)
Jun 30, 2023 0.0600 0 +0.00(+0.00%)
Jun 29, 2023 0.0650 0.0650 0.0550 0.0600 54,000 +0.00(+0.00%)
Jun 28, 2023 0.0700 0.0700 0.0600 0.0600 244,615 -0.01(-7.69%)
Jun 27, 2023 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jun 26, 2023 0.0600 0.0650 0.0600 0.0650 277,300 +0.01(+8.33%)
Jun 22, 2023 0.0600 0 +0.00(+9.09%)
Jun 21, 2023 0.0550 0.0600 0.0550 0.0550 41,000 -0.00(-8.33%)
Jun 20, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jun 19, 2023 0.0650 0.0650 0.0600 0.0600 6,000 +0.00(+0.00%)
Jun 16, 2023 0.0600 0.0600 0.0600 0.0600 10,010 +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.