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: EMM )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 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 (%)
Jun 28, 2019 0.2150 0.2150 0.2150 0 -0.03(-12.24%)
Jun 27, 2019 0.2350 0.2450 0.2350 0.2450 74,450 -0.01(-2.00%)
Jun 26, 2019 0.2400 0.2700 0.2400 0.2500 425,400 +0.01(+4.17%)
Jun 25, 2019 0.2300 0.2800 0.2250 0.2400 440,633 +0.01(+2.13%)
Jun 24, 2019 0.2250 0.2350 0.1900 0.2350 425,181 +0.01(+6.82%)
Jun 21, 2019 0.2100 0.2250 0.2050 0.2200 188,780 +0.02(+10.00%)
Jun 20, 2019 0.2250 0.2250 0.1900 0.2000 403,053 -0.03(-14.89%)
Jun 19, 2019 0.2150 0.2450 0.2100 0.2350 664,082 +0.01(+6.82%)
Jun 18, 2019 0.1650 0.2200 0.1600 0.2200 871,722 +0.05(+33.33%)
Jun 17, 2019 0.1600 0.1850 0.1600 0.1650 873,300 +0.01(+3.13%)
Jun 14, 2019 0.1350 0.1600 0.1300 0.1600 576,025 +0.03(+23.08%)
Jun 13, 2019 0.1300 0.1300 0.1200 0.1300 109,000 +0.00(+0.00%)
Jun 12, 2019 0.1250 0.1300 0.1200 0.1300 250,839 +0.01(+13.04%)
Jun 11, 2019 0.1450 0.1450 0.1150 0.1150 219,500 -0.03(-17.86%)
Jun 10, 2019 0.1250 0.1450 0.1200 0.1400 115,500 +0.02(+16.67%)
Jun 07, 2019 0.1400 0.1500 0.1100 0.1200 546,800 -0.01(-4.00%)
Jun 06, 2019 0.1300 0.1300 0.1250 0.1250 142,950 -0.02(-10.71%)
Jun 05, 2019 0.1100 0.1500 0.1100 0.1400 687,299 +0.03(+21.74%)
Jun 04, 2019 0.1000 0.1150 0.1000 0.1150 154,527 +0.02(+21.05%)
Jun 03, 2019 0.1000 0.1100 0.0950 0.0950 264,334 +0.00(+0.00%)
May 31, 2019 0.1000 0.1000 0.0950 0.0950 68,500 +0.00(+0.00%)
May 30, 2019 0.1000 0.1000 0.0950 0.0950 190,189 -0.01(-5.00%)
May 29, 2019 0.1050 0.1050 0.0950 0.1000 577,000 -0.00(-4.76%)
May 28, 2019 0.1150 0.1200 0.1000 0.1050 830,277 -0.01(-4.55%)
May 27, 2019 0.0900 0.1150 0.0900 0.1100 576,324 +0.02(+29.41%)
May 24, 2019 0.1100 0.1100 0.0850 0.0850 447,574 -0.02(-19.05%)
May 23, 2019 0.1100 0.1100 0.1000 0.1050 440,900 -0.01(-4.55%)
May 22, 2019 0.1200 0.1200 0.1000 0.1100 179,500 -0.01(-8.33%)
May 21, 2019 0.1000 0.1200 0.0950 0.1200 353,100 +0.02(+20.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
May 16, 2019 0.1400 0.1400 0.1250 0.1250 7,500 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 13, 2019 0.1200 0.1300 0.1200 0.1300 145,508 +0.02(+18.18%)
May 10, 2019 0.1100 0.1200 0.1100 0.1100 90,800 -0.01(-12.00%)
May 09, 2019 0.1100 0.1250 0.1100 0.1250 45,000 +0.01(+4.17%)
May 08, 2019 0.1000 0.1200 0.1000 0.1200 34,000 +0.01(+9.09%)
May 07, 2019 0.1000 0.1200 0.1000 0.1100 253,150 -0.01(-12.00%)
May 06, 2019 0.1200 0.1250 0.1100 0.1250 68,500 +0.00(+0.00%)
May 03, 2019 0.1250 0.1300 0.1050 0.1250 100,800 +0.01(+4.17%)
May 02, 2019 0.1050 0.1200 0.1050 0.1200 362,000 +0.02(+20.00%)
May 01, 2019 0.1100 0.1100 0.1000 0.1000 65,850 -0.02(-16.67%)
Apr 30, 2019 0.1200 0.1300 0.1000 0.1200 97,500 +0.01(+9.09%)
Apr 29, 2019 0.1000 0.1250 0.0850 0.1100 370,500 +0.01(+10.00%)
Apr 26, 2019 0.1050 0.1050 0.0950 0.1000 275,662 -0.01(-9.09%)
Apr 25, 2019 0.1100 0.1250 0.1100 0.1100 109,300 +0.01(+4.76%)
Apr 24, 2019 0.1050 0.1100 0.1050 0.1050 155,000 +0.00(+5.00%)
Apr 23, 2019 0.1000 0.1050 0.1000 0.1000 28,000 -0.00(-4.76%)
Apr 22, 2019 0.0950 0.1050 0.0950 0.1050 27,225 +0.00(+0.00%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 17, 2019 0.1100 0.1100 0.1100 0.1100 13,569 +0.00(+0.00%)
Apr 16, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Apr 15, 2019 0.1150 0.1150 0.1100 0.1150 229,000 +0.00(+0.00%)
Apr 12, 2019 0.1200 0.1200 0.1050 0.1150 107,596 +0.01(+4.55%)
Apr 11, 2019 0.1100 0.1100 0.1100 0.1100 73,500 -0.01(-8.33%)
Apr 10, 2019 0.1200 0.1200 0.1050 0.1200 563,416 +0.00(+4.35%)
Apr 09, 2019 0.1150 0.1350 0.1100 0.1150 375,500 -0.00(-4.17%)
Apr 08, 2019 0.1300 0.1300 0.1000 0.1200 230,500 -0.02(-14.29%)
Apr 05, 2019 0.1500 0.1500 0.1400 0.1400 103,300 -0.01(-6.67%)
Apr 04, 2019 0.1450 0.1500 0.1450 0.1500 103,000 +0.04(+36.36%)
Apr 03, 2019 0.1150 0.1250 0.1100 0.1100 166,500 -0.01(-8.33%)
Apr 02, 2019 0.1200 0.1200 0.1200 0.1200 62,158 +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.