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: SRG )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 18, 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 0.4750 0.5000 0.4650 0.5000 9,000 +0.02(+4.17%)
May 28, 2021 0.5100 0.5100 0.4650 0.4800 32,600 -0.03(-5.88%)
May 27, 2021 0.5200 0.5200 0.5100 0.5100 25,500 -0.04(-7.27%)
May 26, 2021 0.5400 0.5500 0.5400 0.5500 1,575 +0.01(+1.85%)
May 25, 2021 0.5100 0.5400 0.5000 0.5400 8,500 +0.04(+8.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 20, 2021 0.4800 0.4900 0.4800 0.4800 30,500 +0.03(+6.67%)
May 19, 2021 0.4800 0.5000 0.4500 0.4500 85,190 -0.03(-6.25%)
May 18, 2021 0.5000 0.5000 0.4800 0.4800 49,200 -0.02(-4.00%)
May 17, 2021 0.5500 0.5500 0.4900 0.5000 61,375 -0.03(-5.66%)
May 14, 2021 0.5500 0.5500 0.5300 0.5300 12,400 +0.00(+0.00%)
May 13, 2021 0.5500 0.5500 0.5300 0.5300 36,500 -0.02(-3.64%)
May 11, 2021 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
May 10, 2021 0.5800 0.5800 0.5700 0.5700 25,440 -0.01(-1.72%)
May 07, 2021 0.6000 0.6500 0.5800 0.5800 21,500 +0.02(+3.57%)
May 06, 2021 0.5600 0.5600 0.5300 0.5600 63,450 +0.02(+3.70%)
May 05, 2021 0.5700 0.5700 0.5400 0.5400 65,825 -0.01(-1.82%)
May 04, 2021 0.5900 0.5900 0.5500 0.5500 29,500 -0.04(-6.78%)
May 03, 2021 0.6100 0.6500 0.5600 0.5900 36,500 +0.00(+0.00%)
Apr 30, 2021 0.5900 0.5900 0.5800 0.5900 52,025 +0.03(+5.36%)
Apr 29, 2021 0.5900 0.6000 0.5600 0.5600 23,000 -0.04(-6.67%)
Apr 28, 2021 0.5900 0.6000 0.5900 0.6000 6,000 +0.00(+0.00%)
Apr 26, 2021 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Apr 23, 2021 0.6000 0.6500 0.5800 0.6500 10,000 +0.05(+8.33%)
Apr 22, 2021 0.5800 0.6000 0.5700 0.6000 6,000 +0.00(+0.00%)
Apr 21, 2021 0.6000 0.6000 0.6000 0.6000 2,003 +0.02(+3.45%)
Apr 20, 2021 0.6200 0.6200 0.5800 0.5800 22,739 -0.05(-7.94%)
Apr 19, 2021 0.6300 0.6300 0.6300 0.6300 5,100 -0.02(-3.08%)
Apr 16, 2021 0.6400 0.6500 0.5900 0.6500 30,900 +0.00(+0.00%)
Apr 15, 2021 0.6000 0.6500 0.6000 0.6500 37,100 +0.05(+8.33%)
Apr 14, 2021 0.6700 0.6700 0.6000 0.6000 83,237 -0.05(-7.69%)
Apr 13, 2021 0.6600 0.6600 0.6500 0.6500 37,000 -0.03(-4.41%)
Apr 12, 2021 0.6600 0.6800 0.6600 0.6800 5,481 -0.02(-2.86%)
Apr 09, 2021 0.6900 0.7400 0.6900 0.7000 106,500 +0.02(+2.94%)
Apr 08, 2021 0.6800 0.6800 0.6800 0.6800 5,050 -0.01(-1.45%)
Apr 07, 2021 0.7500 0.7700 0.6900 0.6900 62,598 +0.00(+0.00%)
Apr 06, 2021 0.7600 0.7600 0.6900 0.6900 47,199 -0.07(-9.21%)
Apr 05, 2021 0.7000 0.8000 0.7000 0.7600 98,439 +0.08(+11.76%)
Apr 01, 2021 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Mar 31, 2021 0.6800 0.6900 0.6700 0.6900 22,500 +0.02(+2.99%)
Mar 30, 2021 0.6800 0.6800 0.6600 0.6700 11,500 -0.01(-1.47%)
Mar 29, 2021 0.7000 0.7000 0.6800 0.6800 22,100 +0.00(+0.00%)
Mar 26, 2021 0.6900 0.6900 0.6700 0.6800 45,500 +0.01(+1.49%)
Mar 25, 2021 0.7300 0.7300 0.6700 0.6700 44,366 -0.07(-9.46%)
Mar 24, 2021 0.7700 0.7700 0.7400 0.7400 8,519 -0.03(-3.90%)
Mar 23, 2021 0.8000 0.8000 0.7400 0.7700 28,000 -0.01(-1.28%)
Mar 22, 2021 0.7800 0.7900 0.7800 0.7800 14,372 +0.02(+2.63%)
Mar 19, 2021 0.8000 0.8000 0.7600 0.7600 22,600 -0.04(-5.00%)
Mar 18, 2021 0.8300 0.8300 0.8000 0.8000 22,290 -0.04(-4.76%)
Mar 17, 2021 0.8400 0.8600 0.8400 0.8400 29,125 +0.00(+0.00%)
Mar 16, 2021 0.8200 0.9000 0.8200 0.8400 70,142 +0.03(+3.70%)
Mar 15, 2021 0.8000 0.8500 0.7900 0.8100 83,599 +0.05(+6.58%)
Mar 12, 2021 0.7600 0.7600 0.7600 0.7600 550 -0.01(-1.30%)
Mar 11, 2021 0.7800 0.7800 0.7700 0.7700 2,156 -0.02(-2.53%)
Mar 10, 2021 0.7600 0.7900 0.7500 0.7900 24,000 +0.04(+5.33%)
Mar 09, 2021 0.7900 0.8000 0.7100 0.7500 40,275 -0.03(-3.85%)
Mar 08, 2021 0.7800 0.8000 0.7800 0.7800 6,902 -0.01(-1.27%)
Mar 05, 2021 0.8000 0.8200 0.7700 0.7900 12,063 -0.01(-1.25%)
Mar 04, 2021 0.8100 0.8200 0.7500 0.8000 72,155 -0.02(-2.44%)
Mar 03, 2021 0.8400 0.8400 0.8200 0.8200 64,500 +0.00(+0.00%)
Mar 02, 2021 0.8400 0.8700 0.8200 0.8200 42,700 -0.02(-2.38%)
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.