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 )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 22, 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 17, 2024 0.1550 175 -0.01(-3.13%)
May 16, 2024 0.1600 0.1600 0.1600 0.1600 10,500 +0.01(+3.23%)
May 15, 2024 0.1550 0.1550 0.1550 0.1550 13,625 +0.00(+0.00%)
May 14, 2024 0.1550 0.1550 0.1550 0.1550 8,141 +0.00(+0.00%)
May 13, 2024 0.1550 0.1550 0.1550 0.1550 23,566 +0.00(+0.00%)
May 10, 2024 0.1700 0.1700 0.1550 0.1550 142,500 -0.02(-8.82%)
May 09, 2024 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
May 08, 2024 0.1600 0.1650 0.1600 0.1650 18,600 +0.00(+0.00%)
May 07, 2024 0.1650 0.1650 0.1650 0.1650 35,062 +0.00(+0.00%)
May 06, 2024 0.1550 0.1700 0.1550 0.1650 178,500 +0.01(+6.45%)
May 03, 2024 0.1500 0.1600 0.1500 0.1550 60,300 +0.01(+3.33%)
May 02, 2024 0.1500 0.1550 0.1500 0.1500 49,979 -0.01(-6.25%)
May 01, 2024 0.1500 0.1600 0.1500 0.1600 30,200 +0.01(+3.23%)
Apr 30, 2024 0.1550 0.1700 0.1550 0.1550 228,811 +0.02(+19.23%)
Apr 29, 2024 0.1400 0.1400 0.1300 0.1300 112,500 -0.01(-3.70%)
Apr 26, 2024 0.1350 0.1400 0.1350 0.1350 46,500 +0.01(+3.85%)
Apr 25, 2024 0.1350 0.1350 0.1300 0.1300 17,810 -0.01(-7.14%)
Apr 24, 2024 0.1400 0.1400 0.1400 0.1400 24,100 -0.01(-6.67%)
Apr 23, 2024 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 22, 2024 0.1550 0.1550 0.1500 0.1500 3,134 -0.01(-3.23%)
Apr 19, 2024 0.1500 0.1650 0.1500 0.1550 29,500 +0.01(+3.33%)
Apr 18, 2024 0.1350 0.1500 0.1350 0.1500 34,373 +0.01(+7.14%)
Apr 17, 2024 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Apr 12, 2024 0.1350 0 -0.01(-10.00%)
Apr 11, 2024 0.1450 0.1600 0.1450 0.1500 15,500 +0.02(+15.38%)
Apr 10, 2024 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 09, 2024 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Apr 08, 2024 0.1300 0.1400 0.1300 0.1400 1,782 +0.01(+7.69%)
Apr 05, 2024 0.1350 0.1350 0.1250 0.1300 51,500 -0.01(-3.70%)
Apr 04, 2024 0.1300 0.1350 0.1300 0.1350 120,000 +0.02(+12.50%)
Apr 03, 2024 0.1250 0.1250 0.1200 0.1200 153,000 -0.02(-11.11%)
Apr 02, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Apr 01, 2024 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Mar 28, 2024 0.1250 0 +0.00(+0.00%)
Mar 27, 2024 0.1300 0.1300 0.1250 0.1250 14,500 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1250 0.1250 1,100 -0.01(-3.85%)
Mar 25, 2024 0.1250 0.1300 0.1250 0.1300 34,100 +0.00(+0.00%)
Mar 22, 2024 0.1300 0.1350 0.1300 0.1300 8,500 +0.00(+0.00%)
Mar 21, 2024 0.1300 0.1300 0.1250 0.1300 2,544 +0.00(+0.00%)
Mar 20, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 19, 2024 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Mar 18, 2024 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 15, 2024 0.1300 0.1350 0.1250 0.1350 20,500 +0.01(+3.85%)
Mar 14, 2024 0.1300 0.1300 0.1300 0.1300 27,076 +0.00(+0.00%)
Mar 13, 2024 0.1400 0.1400 0.1300 0.1300 20,079 +0.00(+0.00%)
Mar 12, 2024 0.1350 0.1350 0.1300 0.1300 6,500 -0.01(-3.70%)
Mar 11, 2024 0.1350 0.1350 0.1350 0.1350 11,500 -0.01(-3.57%)
Mar 07, 2024 0.1400 0 +0.01(+3.70%)
Mar 06, 2024 0.1300 0.1350 0.1300 0.1350 2,000 +0.00(+0.00%)
Mar 05, 2024 0.1400 0.1400 0.1350 0.1350 58,400 -0.01(-6.90%)
Mar 04, 2024 0.1400 0.1450 0.1400 0.1450 3,625 +0.00(+0.00%)
Mar 01, 2024 0.1500 0.1500 0.1450 0.1450 103,550 +0.02(+20.83%)
Feb 29, 2024 0.1350 0.1350 0.1200 0.1200 30,855 -0.02(-11.11%)
Feb 28, 2024 0.1350 0.1350 0.1350 0.1350 35,525 +0.00(+0.00%)
Feb 27, 2024 0.1350 0.1400 0.1350 0.1350 48,000 +0.01(+3.85%)
Feb 26, 2024 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-7.14%)
Feb 23, 2024 0.1400 0.1400 0.1350 0.1400 12,500 +0.00(+0.00%)
Feb 22, 2024 0.1350 0.1400 0.1350 0.1400 5,500 -0.00(-3.45%)
Feb 21, 2024 0.1350 0.1450 0.1350 0.1450 5,150 +0.01(+7.41%)
Feb 20, 2024 0.1350 0.1350 0.1350 0.1350 6,587 +0.01(+8.00%)
Feb 16, 2024 0.1250 0 +0.00(+0.00%)
Feb 14, 2024 0.1250 0 -0.01(-3.85%)
Feb 13, 2024 0.1250 0.1300 0.1050 0.1300 133,350 -0.01(-3.70%)
Feb 12, 2024 0.1400 0.1400 0.1250 0.1350 78,996 -0.01(-3.57%)
Feb 09, 2024 0.1550 0.1550 0.1400 0.1400 4,060 +0.00(+0.00%)
Feb 08, 2024 0.1400 0.1400 0.1350 0.1400 17,500 +0.02(+12.00%)
Feb 07, 2024 0.1650 0.1650 0.1250 0.1250 50,159 -0.01(-3.85%)
Feb 06, 2024 0.1450 0.1450 0.1300 0.1300 92,184 -0.01(-10.34%)
Feb 05, 2024 0.1450 0.1450 0.1450 0.1450 1,500 -0.02(-12.12%)
Feb 02, 2024 0.1650 0.1650 0.1650 0.1650 10,865 -0.01(-5.71%)
Feb 01, 2024 0.1450 0.1750 0.1350 0.1750 62,500 +0.03(+20.69%)
Jan 30, 2024 0.1450 0 +0.00(+0.00%)
Jan 29, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 26, 2024 0.1500 0.1550 0.1250 0.1450 140,600 +0.00(+3.57%)
Jan 25, 2024 0.1450 0.1450 0.1400 0.1400 1,500 -0.00(-3.45%)
Jan 24, 2024 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Jan 23, 2024 0.1600 0.1600 0.1450 0.1450 13,000 -0.01(-3.33%)
Jan 22, 2024 0.1600 0.1600 0.1500 0.1500 10,391 -0.02(-11.76%)
Jan 19, 2024 0.1600 0.1700 0.1600 0.1700 122,000 +0.02(+9.68%)
Jan 18, 2024 0.1500 0.1650 0.1500 0.1550 70,005 +0.01(+10.71%)
Jan 17, 2024 0.1400 0.1400 0.1400 0.1400 1,800 -0.00(-3.45%)
Jan 16, 2024 0.1500 0.1500 0.1450 0.1450 7,000 -0.01(-6.45%)
Jan 15, 2024 0.1550 0.1550 0.1550 0.1550 70,000 +0.01(+3.33%)
Jan 12, 2024 0.1500 0.1500 0.1500 0.1500 6,300 +0.01(+7.14%)
Jan 11, 2024 0.1500 0.1500 0.1300 0.1400 358,440 -0.02(-15.15%)
Jan 10, 2024 0.1600 0.1800 0.1500 0.1650 115,688 -0.01(-5.71%)
Jan 09, 2024 0.1600 0.1750 0.1600 0.1750 11,000 +0.01(+6.06%)
Jan 08, 2024 0.1800 0.1800 0.1650 0.1650 7,555 -0.01(-5.71%)
Jan 05, 2024 0.1600 0.1750 0.1600 0.1750 12,551 +0.01(+9.37%)
Jan 04, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Jan 03, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jan 02, 2024 0.1650 0.1700 0.1650 0.1700 21,551 +0.00(+0.00%)
Dec 27, 2023 0.1700 0 +0.02(+13.33%)
Dec 22, 2023 0.1500 0 +0.00(+0.00%)
Dec 21, 2023 0.1550 0.1550 0.1500 0.1500 52,725 +0.00(+0.00%)
Dec 20, 2023 0.1550 0.1550 0.1500 0.1500 32,000 +0.00(+0.00%)
Dec 19, 2023 0.1500 0.1500 0.1500 0.1500 1,182 -0.02(-9.09%)
Dec 18, 2023 0.1700 0.1700 0.1650 0.1650 28,109 -0.01(-2.94%)
Dec 15, 2023 0.1650 0.1700 0.1650 0.1700 2,000 +0.01(+3.03%)
Dec 14, 2023 0.1650 0.1700 0.1650 0.1650 35,500 +0.01(+6.45%)
Dec 13, 2023 0.1500 0.1550 0.1500 0.1550 13,550 +0.00(+0.00%)
Dec 12, 2023 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Dec 11, 2023 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Dec 07, 2023 0.1600 0 -0.01(-5.88%)
Dec 06, 2023 0.1650 0.1700 0.1650 0.1700 11,000 +0.01(+3.03%)
Dec 05, 2023 0.1650 0.1650 0.1650 0.1650 15,000 +0.00(+0.00%)
Dec 04, 2023 0.1600 0.1650 0.1600 0.1650 21,775 +0.01(+3.13%)
Dec 01, 2023 0.1600 0.1600 0.1600 0.1600 63,600 -0.02(-11.11%)
Nov 30, 2023 0.1800 0.1800 0.1700 0.1800 36,034 +0.00(+0.00%)
Nov 29, 2023 0.1700 0.1800 0.1600 0.1800 282,470 -0.01(-2.70%)
Nov 28, 2023 0.1850 0.1900 0.1700 0.1850 58,766 +0.00(+0.00%)
Nov 27, 2023 0.1800 0.1850 0.1700 0.1850 79,035 +0.01(+5.71%)
Nov 24, 2023 0.1700 0.1750 0.1700 0.1750 12,500 +0.00(+2.94%)
Nov 23, 2023 0.1750 0.1750 0.1700 0.1700 3,000 +0.00(+0.00%)
Nov 22, 2023 0.1700 0.1700 0.1700 0.1700 2,665 +0.01(+6.25%)
Nov 16, 2023 0.1600 0 -0.01(-5.88%)
Nov 15, 2023 0.1650 0.1700 0.1650 0.1700 5,175 -0.01(-5.56%)
Nov 13, 2023 0.1800 0 +0.01(+2.86%)
Nov 10, 2023 0.1750 0.1750 0.1750 0.1750 1,555 +0.01(+6.06%)
Nov 09, 2023 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-5.71%)
Nov 08, 2023 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
Nov 06, 2023 0.1750 0 +0.00(+0.00%)
Nov 03, 2023 0.1600 0.1750 0.1600 0.1750 22,000 +0.01(+9.37%)
Nov 02, 2023 0.1700 0.1750 0.1450 0.1600 173,720 -0.01(-5.88%)
Oct 31, 2023 0.1700 0 -0.00(-2.86%)
Oct 30, 2023 0.1750 0.1750 0.1750 0.1750 1,450 +0.00(+0.00%)
Oct 27, 2023 0.1750 0.1750 0.1750 0.1750 3,989 -0.01(-2.78%)
Oct 25, 2023 0.1800 0 -0.01(-2.70%)
Oct 24, 2023 0.1850 0.1850 0.1850 0.1850 1,525 +0.00(+0.00%)
Oct 23, 2023 0.1800 0.1850 0.1750 0.1850 20,000 +0.00(+0.00%)
Oct 19, 2023 0.1850 0 +0.01(+2.78%)
Oct 18, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Oct 17, 2023 0.1700 0.1700 0.1700 0.1700 23,800 +0.00(+0.00%)
Oct 16, 2023 0.1700 0.1750 0.1700 0.1700 41,750 -0.01(-5.56%)
Oct 13, 2023 0.1800 0.1800 0.1700 0.1800 38,550 +0.00(+0.00%)
Oct 11, 2023 0.1800 26 +0.01(+5.88%)
Oct 10, 2023 0.1700 0.1700 0.1700 0.1700 2,421 -0.00(-2.86%)
Oct 06, 2023 0.1750 0 +0.00(+0.00%)
Oct 05, 2023 0.1700 0.1750 0.1700 0.1750 9,021 +0.00(+2.94%)
Oct 04, 2023 0.1800 0.1800 0.1700 0.1700 8,500 -0.01(-5.56%)
Oct 03, 2023 0.1800 0.1800 0.1800 0.1800 500 -0.01(-5.26%)
Oct 02, 2023 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Sep 29, 2023 0.1900 0.1900 0.1900 0.1900 3,504 -0.01(-2.56%)
Sep 28, 2023 0.1700 0.1950 0.1700 0.1950 15,000 +0.02(+14.71%)
Sep 27, 2023 0.2000 0.2000 0.1700 0.1700 135,550 -0.01(-5.56%)
Sep 26, 2023 0.2000 0.2000 0.1800 0.1800 12,500 -0.02(-10.00%)
Sep 25, 2023 0.2000 0.2100 0.2000 0.2000 184,250 +0.02(+8.11%)
Sep 22, 2023 0.1950 0.1950 0.1850 0.1850 4,500 -0.02(-9.76%)
Sep 21, 2023 0.2050 0.2050 0.2050 0.2050 1,985 +0.00(+0.00%)
Sep 20, 2023 0.2050 0.2050 0.2050 0.2050 1,050 -0.01(-2.38%)
Sep 19, 2023 0.2100 0.2100 0.2100 0.2100 12,555 +0.00(+0.00%)
Sep 18, 2023 0.1800 0.2200 0.1800 0.2100 102,712 +0.03(+16.67%)
Sep 15, 2023 0.1750 0.2000 0.1750 0.1800 258,141 +0.01(+2.86%)
Sep 14, 2023 0.1700 0.1750 0.1700 0.1750 19,941 +0.00(+2.94%)
Sep 13, 2023 0.1850 0.1850 0.1700 0.1700 63,542 -0.01(-5.56%)
Sep 12, 2023 0.1800 0.1800 0.1700 0.1800 9,200 -0.01(-2.70%)
Sep 11, 2023 0.1800 0.1850 0.1650 0.1850 105,155 +0.01(+2.78%)
Sep 08, 2023 0.1700 0.1850 0.1700 0.1800 32,610 +0.01(+5.88%)
Sep 07, 2023 0.1800 0.1800 0.1700 0.1700 21,700 +0.01(+3.03%)
Sep 06, 2023 0.1800 0.1800 0.1650 0.1650 10,925 -0.02(-10.81%)
Sep 05, 2023 0.1800 0.1850 0.1800 0.1850 7,010 +0.01(+2.78%)
Aug 31, 2023 0.1800 0 +0.01(+2.86%)
Aug 30, 2023 0.1600 0.1750 0.1600 0.1750 52,500 +0.03(+25.00%)
Aug 29, 2023 0.1450 0.1450 0.1350 0.1400 39,700 -0.01(-9.68%)
Aug 28, 2023 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
Aug 24, 2023 0.1650 20 +0.01(+3.13%)
Aug 23, 2023 0.1500 0.1600 0.1500 0.1600 6,500 -0.01(-3.03%)
Aug 22, 2023 0.1600 0.1650 0.1600 0.1650 6,000 +0.01(+6.45%)
Aug 21, 2023 0.1500 0.1550 0.1500 0.1550 5,300 -0.01(-6.06%)
Aug 18, 2023 0.1700 0.1700 0.1600 0.1650 42,988 +0.00(+0.00%)
Aug 17, 2023 0.1600 0.1650 0.1550 0.1650 37,397 -0.01(-2.94%)
Aug 16, 2023 0.1650 0.1700 0.1550 0.1700 70,644 +0.00(+0.00%)
Aug 14, 2023 0.1700 0 -0.01(-5.56%)
Aug 11, 2023 0.1700 0.1800 0.1650 0.1800 12,100 +0.01(+2.86%)
Aug 10, 2023 0.1750 0.1750 0.1700 0.1750 4,500 -0.01(-2.78%)
Aug 09, 2023 0.1900 0.1900 0.1700 0.1800 109,718 -0.02(-12.20%)
Aug 08, 2023 0.1750 0.2200 0.1750 0.2050 214,586 +0.02(+13.89%)
Aug 04, 2023 0.1800 0 +0.01(+5.88%)
Aug 03, 2023 0.1650 0.1700 0.1650 0.1700 10,500 +0.01(+6.25%)
Aug 01, 2023 0.1600 0 +0.00(+0.00%)
Jul 31, 2023 0.1750 0.1750 0.1600 0.1600 1,500 -0.01(-8.57%)
Jul 28, 2023 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jul 27, 2023 0.1600 0.1800 0.1600 0.1750 265,500 +0.01(+6.06%)
Jul 26, 2023 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jul 25, 2023 0.1650 0.1650 0.1600 0.1600 10,260 +0.00(+0.00%)
Jul 24, 2023 0.1500 0.1600 0.1500 0.1600 65,390 +0.01(+6.67%)
Jul 21, 2023 0.1500 0.1500 0.1500 0.1500 3,300 -0.01(-6.25%)
Jul 20, 2023 0.1550 0.1600 0.1550 0.1600 13,385 +0.00(+0.00%)
Jul 19, 2023 0.1600 0.1600 0.1600 0.1600 9,300 +0.00(+0.00%)
Jul 18, 2023 0.1450 0.1600 0.1450 0.1600 82,000 +0.01(+3.23%)
Jul 14, 2023 0.1550 5 -0.02(-8.82%)
Jul 11, 2023 0.1700 0 -0.01(-5.56%)
Jul 10, 2023 0.1700 0.1800 0.1700 0.1800 10,826 -0.01(-2.70%)
Jul 07, 2023 0.1700 0.1850 0.1700 0.1850 5,500 +0.01(+5.71%)
Jul 06, 2023 0.1800 0.1800 0.1750 0.1750 7,300 -0.01(-2.78%)
Jul 05, 2023 0.1850 0.1850 0.1800 0.1800 6,500 -0.01(-2.70%)
Jul 04, 2023 0.1850 0.1850 0.1850 0.1850 10,500 +0.00(+0.00%)
Jun 30, 2023 0.1850 0 -0.01(-2.63%)
Jun 29, 2023 0.1900 0.1900 0.1900 0.1900 60,000 +0.02(+15.15%)
Jun 28, 2023 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+3.13%)
Jun 27, 2023 0.1650 0.1650 0.1600 0.1600 53,600 -0.02(-11.11%)
Jun 26, 2023 0.1800 0.1800 0.1800 0.1800 87,000 +0.01(+9.09%)
Jun 23, 2023 0.1650 0.1700 0.1600 0.1650 52,000 -0.01(-2.94%)
Jun 22, 2023 0.1850 0.1850 0.1650 0.1700 73,300 +0.00(+0.00%)
Jun 21, 2023 0.1850 0.1850 0.1700 0.1700 55,100 -0.02(-10.53%)
Jun 20, 2023 0.1850 0.1900 0.1850 0.1900 23,000 +0.01(+5.56%)
Jun 19, 2023 0.1900 0.1900 0.1800 0.1800 8,000 -0.01(-5.26%)
Jun 16, 2023 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-7.32%)
Jun 15, 2023 0.1900 0.2050 0.1900 0.2050 59,361 +0.01(+7.89%)
Jun 14, 2023 0.1850 0.1900 0.1800 0.1900 29,244 +0.01(+2.70%)
Jun 13, 2023 0.1850 0.1850 0.1850 0.1850 39,400 -0.02(-7.50%)
Jun 12, 2023 0.2100 0.2100 0.2000 0.2000 84,500 +0.02(+8.11%)
Jun 09, 2023 0.1900 0.1900 0.1850 0.1850 5,021 -0.01(-2.63%)
Jun 08, 2023 0.2000 0.2000 0.1900 0.1900 25,000 +0.00(+0.00%)
Jun 07, 2023 0.2000 0.2100 0.1900 0.1900 43,315 +0.00(+0.00%)
Jun 06, 2023 0.1950 0.1950 0.1900 0.1900 93,000 +0.01(+2.70%)
Jun 05, 2023 0.1950 0.2000 0.1850 0.1850 38,600 +0.00(+0.00%)
Jun 02, 2023 0.2000 0.2000 0.1800 0.1850 57,500 +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.