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 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 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, 2021 0.4300 0.4300 0.4100 0.4200 100,344 -0.01(-2.33%)
May 28, 2021 0.4450 0.4450 0.4200 0.4300 105,761 -0.02(-4.44%)
May 27, 2021 0.4500 0.4700 0.4300 0.4500 224,233 -0.01(-1.10%)
May 26, 2021 0.4400 0.4700 0.4300 0.4550 301,038 +0.01(+1.11%)
May 25, 2021 0.4500 0.4650 0.4450 0.4500 139,193 -0.02(-5.26%)
May 21, 2021 0.4750 0.4750 0.4750 0 -0.02(-4.04%)
May 20, 2021 0.5300 0.5300 0.4800 0.4950 236,029 -0.06(-10.00%)
May 19, 2021 0.5500 0.5600 0.5500 0.5500 57,602 -0.02(-3.51%)
May 18, 2021 0.5800 0.5900 0.5600 0.5700 37,861 +0.00(+0.00%)
May 17, 2021 0.5800 0.5800 0.5700 0.5700 44,539 +0.00(+0.00%)
May 14, 2021 0.5800 0.6000 0.5700 0.5700 48,353 -0.01(-1.72%)
May 13, 2021 0.5900 0.6200 0.5800 0.5800 18,811 -0.02(-3.33%)
May 12, 2021 0.6100 0.6100 0.5800 0.6000 37,486 +0.02(+3.45%)
May 11, 2021 0.6000 0.6000 0.5800 0.5800 36,327 -0.03(-4.92%)
May 10, 2021 0.5900 0.6200 0.5900 0.6100 105,453 +0.04(+7.02%)
May 07, 2021 0.5100 0.6100 0.5000 0.5700 384,659 +0.05(+9.62%)
May 06, 2021 0.5500 0.5500 0.5100 0.5200 60,529 -0.04(-7.14%)
May 05, 2021 0.5700 0.5700 0.5500 0.5600 79,602 -0.01(-1.75%)
May 04, 2021 0.5700 0.5700 0.5200 0.5700 180,949 +0.01(+1.79%)
May 03, 2021 0.5600 0.5800 0.5500 0.5600 147,336 -0.03(-5.08%)
Apr 30, 2021 0.5900 0.6000 0.5900 0.5900 28,666 +0.02(+3.51%)
Apr 29, 2021 0.5700 0.5800 0.5600 0.5700 88,384 -0.02(-3.39%)
Apr 28, 2021 0.5700 0.5900 0.5600 0.5900 48,451 +0.01(+1.72%)
Apr 27, 2021 0.6000 0.6000 0.5700 0.5800 133,596 -0.01(-1.69%)
Apr 26, 2021 0.5800 0.6000 0.5500 0.5900 183,373 +0.03(+5.36%)
Apr 23, 2021 0.5700 0.5800 0.5300 0.5600 262,571 -0.01(-1.75%)
Apr 22, 2021 0.6100 0.6100 0.5700 0.5700 84,765 -0.01(-1.72%)
Apr 21, 2021 0.5900 0.5900 0.5800 0.5800 43,850 -0.02(-2.52%)
Apr 20, 2021 0.6000 0.6300 0.5800 0.5950 60,665 -0.03(-4.03%)
Apr 19, 2021 0.6400 0.6400 0.6000 0.6200 24,955 -0.01(-1.59%)
Apr 16, 2021 0.6400 0.6500 0.6300 0.6300 42,431 -0.02(-3.08%)
Apr 15, 2021 0.6600 0.6700 0.6300 0.6500 90,855 -0.01(-1.52%)
Apr 14, 2021 0.6100 0.6600 0.6100 0.6600 76,423 +0.01(+1.54%)
Apr 13, 2021 0.6800 0.7300 0.6500 0.6500 120,866 +0.00(+0.00%)
Apr 12, 2021 0.6600 0.6600 0.6400 0.6500 51,555 +0.00(+0.00%)
Apr 09, 2021 0.6500 0.6500 0.6300 0.6500 34,494 -0.01(-1.52%)
Apr 08, 2021 0.6900 0.7200 0.6500 0.6600 225,585 -0.02(-2.94%)
Apr 07, 2021 0.5900 0.6800 0.5900 0.6800 273,663 +0.11(+19.30%)
Apr 06, 2021 0.5800 0.5800 0.5500 0.5700 50,769 -0.01(-1.72%)
Apr 05, 2021 0.6000 0.6100 0.5800 0.5800 26,685 -0.02(-3.33%)
Apr 01, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 31, 2021 0.6000 0.6200 0.5700 0.6000 59,169 +0.00(+0.00%)
Mar 30, 2021 0.6000 0.6000 0.5700 0.6000 30,380 -0.02(-3.23%)
Mar 29, 2021 0.6000 0.6200 0.6000 0.6200 52,398 -0.02(-3.13%)
Mar 26, 2021 0.6100 0.6400 0.5800 0.6400 70,958 +0.02(+3.23%)
Mar 25, 2021 0.6200 0.6200 0.5500 0.6200 84,340 -0.01(-1.59%)
Mar 24, 2021 0.6500 0.6500 0.6300 0.6300 32,276 -0.02(-3.08%)
Mar 23, 2021 0.6800 0.6800 0.6500 0.6500 12,410 -0.03(-4.41%)
Mar 22, 2021 0.6800 0.7000 0.6800 0.6800 95,046 +0.00(+0.00%)
Mar 19, 2021 0.6800 0.6800 0.6600 0.6800 8,409 +0.00(+0.00%)
Mar 18, 2021 0.6800 0.6800 0.6500 0.6800 29,895 +0.01(+1.49%)
Mar 17, 2021 0.6700 0.6800 0.6600 0.6700 17,900 +0.00(+0.00%)
Mar 16, 2021 0.6900 0.6900 0.6600 0.6700 20,164 +0.01(+1.52%)
Mar 15, 2021 0.6700 0.6900 0.6500 0.6600 62,911 +0.02(+3.13%)
Mar 12, 2021 0.6500 0.6700 0.6400 0.6400 15,126 -0.03(-4.48%)
Mar 11, 2021 0.6400 0.6800 0.6400 0.6700 99,447 +0.06(+9.84%)
Mar 10, 2021 0.6500 0.6500 0.6100 0.6100 42,586 -0.04(-6.15%)
Mar 09, 2021 0.6300 0.6600 0.6200 0.6500 38,758 +0.02(+3.17%)
Mar 08, 2021 0.6200 0.6300 0.6200 0.6300 29,995 +0.01(+1.61%)
Mar 05, 2021 0.6200 0.6200 0.5900 0.6200 135,367 -0.01(-1.59%)
Mar 04, 2021 0.6200 0.6700 0.6100 0.6300 214,430 +0.00(+0.00%)
Mar 03, 2021 0.6600 0.6700 0.6200 0.6300 73,711 -0.04(-5.97%)
Mar 02, 2021 0.6700 0.7000 0.6300 0.6700 69,731 -0.02(-2.90%)
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.