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: 9:30 AM EDT, May 21, 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 30, 2022 0.1000 0 +0.00(+0.00%)
Jun 29, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 28, 2022 0.1050 0.1050 0.1000 0.1000 12,000 +0.00(+0.00%)
Jun 27, 2022 0.1000 0.1000 0.1000 0.1000 26,776 +0.01(+5.26%)
Jun 23, 2022 0.0950 200 -0.01(-13.64%)
Jun 22, 2022 0.1100 0.1100 0.1100 0.1100 3,200 +0.00(+0.00%)
Jun 21, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jun 20, 2022 0.1100 0.1100 0.1050 0.1050 3,500 -0.01(-4.55%)
Jun 17, 2022 0.1100 0.1100 0.1100 0.1100 23,000 -0.01(-4.35%)
Jun 15, 2022 0.1150 292 +0.01(+9.52%)
Jun 14, 2022 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Jun 13, 2022 0.1100 0.1100 0.1100 0.1100 37,000 -0.01(-4.35%)
Jun 10, 2022 0.1150 0.1150 0.1150 0.1150 28,000 +0.01(+4.55%)
Jun 09, 2022 0.1100 0.1100 0.1100 0.1100 700 +0.00(+0.00%)
Jun 08, 2022 0.1100 0.1100 0.1100 0.1100 2,580 +0.00(+0.00%)
Jun 07, 2022 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Jun 06, 2022 0.1150 0.1150 0.1150 0.1150 20,427 +0.00(+0.00%)
Jun 03, 2022 0.1150 0.1150 0.1150 0.1150 39,000 +0.01(+4.55%)
Jun 02, 2022 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Jun 01, 2022 0.1200 0.1200 0.1100 0.1100 14,500 +0.00(+0.00%)
May 31, 2022 0.1250 0.1250 0.1100 0.1100 30,118 -0.01(-4.35%)
May 30, 2022 0.1000 0.1200 0.1000 0.1150 85,501 +0.01(+15.00%)
May 27, 2022 0.1000 0.1000 0.1000 0.1000 17,806 +0.00(+0.00%)
May 26, 2022 0.1050 0.1100 0.1000 0.1000 53,500 +0.00(+0.00%)
May 25, 2022 0.1000 0.1000 0.1000 0.1000 16,954 +0.00(+0.00%)
May 24, 2022 0.1150 0.1150 0.1000 0.1000 25,500 -0.01(-9.09%)
May 20, 2022 0.1100 0 -0.01(-4.35%)
May 19, 2022 0.1150 0.1150 0.1100 0.1150 78,510 +0.01(+4.55%)
May 18, 2022 0.1100 0.1200 0.1050 0.1100 165,500 +0.01(+4.76%)
May 17, 2022 0.1050 0.1050 0.1050 0.1050 18,000 +0.00(+0.00%)
May 16, 2022 0.1100 0.1100 0.1050 0.1050 27,552 +0.00(+0.00%)
May 13, 2022 0.1100 0.1150 0.1050 0.1050 22,000 -0.01(-4.55%)
May 12, 2022 0.1100 0.1100 0.1050 0.1100 12,500 +0.00(+0.00%)
May 11, 2022 0.1250 0.1250 0.1100 0.1100 24,164 -0.01(-8.33%)
May 10, 2022 0.1300 0.1300 0.1200 0.1200 26,000 -0.01(-7.69%)
May 09, 2022 0.1300 0.1300 0.1300 0.1300 6,026 -0.01(-3.70%)
May 06, 2022 0.1350 0.1350 0.1300 0.1350 40,365 -0.01(-3.57%)
May 05, 2022 0.1500 0.1500 0.1400 0.1400 59,700 -0.00(-3.45%)
May 04, 2022 0.1500 0.1500 0.1450 0.1450 15,266 -0.01(-3.33%)
May 03, 2022 0.1550 0.1550 0.1500 0.1500 6,527 +0.01(+3.45%)
May 02, 2022 0.1600 0.1600 0.1450 0.1450 27,713 -0.01(-6.45%)
Apr 29, 2022 0.1650 0.1650 0.1550 0.1550 17,201 +0.00(+0.00%)
Apr 28, 2022 0.1550 0.1550 0.1500 0.1550 28,792 +0.01(+3.33%)
Apr 27, 2022 0.1500 0.1550 0.1500 0.1500 10,230 +0.00(+0.00%)
Apr 26, 2022 0.1500 0.1550 0.1450 0.1500 16,900 +0.00(+0.00%)
Apr 25, 2022 0.1600 0.1600 0.1500 0.1500 46,651 -0.01(-6.25%)
Apr 22, 2022 0.1650 0.1650 0.1600 0.1600 5,831 -0.01(-3.03%)
Apr 21, 2022 0.1650 0.1650 0.1550 0.1650 25,613 -0.01(-2.94%)
Apr 20, 2022 0.1650 0.1700 0.1650 0.1700 13,190 +0.00(+0.00%)
Apr 19, 2022 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 18, 2022 0.1650 0.1700 0.1650 0.1700 2,800 +0.01(+6.25%)
Apr 14, 2022 0.1600 0 -0.01(-3.03%)
Apr 13, 2022 0.1700 0.1750 0.1650 0.1650 17,688 -0.01(-8.33%)
Apr 12, 2022 0.1800 0.1800 0.1750 0.1800 77,305 +0.01(+5.88%)
Apr 11, 2022 0.1750 0.1800 0.1700 0.1700 80,351 +0.00(+0.00%)
Apr 08, 2022 0.1700 0.1800 0.1700 0.1700 31,973 +0.01(+6.25%)
Apr 07, 2022 0.1500 0.1600 0.1500 0.1600 88,926 +0.01(+6.67%)
Apr 06, 2022 0.1600 0.1600 0.1500 0.1500 33,597 +0.01(+7.14%)
Apr 05, 2022 0.1500 0.1500 0.1400 0.1400 77,132 -0.01(-6.67%)
Apr 04, 2022 0.1700 0.1700 0.1350 0.1500 328,452 -0.03(-16.67%)
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.