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 (%)
Jun 29, 2018 1.150 1.150 1.150 0 -0.02(-1.71%)
Jun 28, 2018 1.200 1.200 1.070 1.170 24,750 +0.02(+1.74%)
Jun 27, 2018 1.220 1.230 1.130 1.150 27,425 -0.09(-7.26%)
Jun 26, 2018 1.250 1.250 1.200 1.240 9,300 +0.04(+3.33%)
Jun 25, 2018 1.260 1.260 1.200 1.200 5,250 -0.05(-4.00%)
Jun 22, 2018 1.200 1.250 1.170 1.250 47,000 +0.09(+7.76%)
Jun 21, 2018 1.210 1.280 1.160 1.160 65,550 -0.01(-0.85%)
Jun 20, 2018 1.150 1.220 1.150 1.170 83,390 +0.00(+0.00%)
Jun 19, 2018 1.300 1.300 1.150 1.170 128,625 -0.18(-13.33%)
Jun 18, 2018 1.200 1.350 1.200 1.350 46,644 +0.15(+12.50%)
Jun 15, 2018 1.350 1.120 1.200 247,100 -0.01(-0.83%)
Jun 14, 2018 1.360 1.360 1.200 1.210 90,600 -0.15(-11.03%)
Jun 13, 2018 1.360 1.370 1.360 1.360 19,100 +0.00(+0.00%)
Jun 12, 2018 1.410 1.410 1.320 1.360 42,107 -0.05(-3.55%)
Jun 11, 2018 1.430 1.430 1.410 1.410 48,935 -0.04(-2.76%)
Jun 08, 2018 1.430 1.450 1.420 1.450 111,900 +0.01(+0.69%)
Jun 07, 2018 1.460 1.460 1.430 1.440 34,280 +0.00(+0.00%)
Jun 06, 2018 1.440 1.470 1.430 1.440 67,900 +0.02(+1.41%)
Jun 05, 2018 1.460 1.470 1.400 1.420 85,490 -0.01(-0.70%)
Jun 04, 2018 1.460 1.470 1.420 1.430 57,200 -0.05(-3.38%)
Jun 01, 2018 1.420 1.480 1.420 1.480 87,440 +0.07(+4.96%)
May 31, 2018 1.370 1.440 1.370 1.410 189,159 +0.06(+4.44%)
May 30, 2018 1.390 1.400 1.350 1.350 142,325 -0.03(-2.17%)
May 29, 2018 1.400 1.400 1.370 1.380 100,789 -0.02(-1.43%)
May 28, 2018 1.410 1.420 1.350 1.400 39,700 -0.03(-2.10%)
May 25, 2018 1.360 1.470 1.360 1.430 56,300 +0.05(+3.62%)
May 24, 2018 1.410 1.430 1.380 1.380 142,440 -0.02(-1.43%)
May 23, 2018 1.430 1.430 1.380 1.400 194,075 -0.05(-3.45%)
May 22, 2018 1.450 1.470 1.440 1.450 164,900 -0.01(-0.68%)
May 18, 2018 1.460 1.460 1.460 0 +0.02(+1.39%)
May 17, 2018 1.450 1.470 1.440 1.440 87,900 -0.03(-2.04%)
May 16, 2018 1.470 1.470 1.450 1.470 60,500 -0.01(-0.68%)
May 15, 2018 1.500 1.500 1.480 1.480 45,465 -0.02(-1.33%)
May 14, 2018 1.480 1.500 1.480 1.500 71,400 +0.02(+1.35%)
May 11, 2018 1.480 1.500 1.470 1.480 33,100 +0.02(+1.37%)
May 10, 2018 1.450 1.460 1.450 1.460 30,355 -0.01(-0.68%)
May 09, 2018 1.440 1.470 1.420 1.470 24,610 +0.02(+1.38%)
May 08, 2018 1.510 1.510 1.440 1.450 43,271 -0.05(-3.33%)
May 07, 2018 1.500 1.500 1.460 1.500 20,765 +0.00(+0.00%)
May 04, 2018 1.510 1.510 1.470 1.500 84,610 +0.00(+0.00%)
May 03, 2018 1.480 1.510 1.480 1.500 80,115 +0.01(+0.67%)
May 02, 2018 1.480 1.550 1.440 1.490 264,246 -0.25(-14.37%)
May 01, 2018 1.680 1.740 1.610 1.740 71,250 +0.05(+2.96%)
Apr 30, 2018 1.650 1.700 1.650 1.690 42,400 +0.04(+2.42%)
Apr 27, 2018 1.650 1.700 1.650 1.650 11,930 +0.00(+0.00%)
Apr 26, 2018 1.650 1.700 1.650 1.650 15,700 +0.05(+3.12%)
Apr 25, 2018 1.600 1.600 1.600 1.600 200 -0.05(-3.03%)
Apr 24, 2018 1.600 1.650 1.600 1.650 16,600 +0.05(+3.12%)
Apr 23, 2018 1.600 1.600 1.600 1.600 1,220 +0.05(+3.23%)
Apr 20, 2018 1.550 1.550 1.550 1.550 10,400 +0.00(+0.00%)
Apr 19, 2018 1.600 1.640 1.500 1.550 20,600 -0.03(-1.90%)
Apr 18, 2018 1.610 1.650 1.580 1.580 5,291 -0.07(-4.24%)
Apr 17, 2018 1.650 1.650 1.650 1.650 3,000 +0.00(+0.00%)
Apr 16, 2018 1.610 1.650 1.580 1.650 16,576 +0.00(+0.00%)
Apr 13, 2018 1.650 1.650 1.600 1.650 5,605 +0.00(+0.00%)
Apr 12, 2018 1.650 1.650 1.650 1.650 700 +0.00(+0.00%)
Apr 11, 2018 1.670 1.670 1.650 1.650 38,350 -0.05(-2.94%)
Apr 10, 2018 1.700 1.735 1.700 1.700 23,930 +0.00(+0.00%)
Apr 09, 2018 1.700 1.750 1.700 1.700 27,838 +0.00(+0.00%)
Apr 06, 2018 1.600 1.780 1.600 1.700 21,750 +0.13(+8.28%)
Apr 05, 2018 1.450 1.570 1.430 1.570 34,653 +0.08(+5.37%)
Apr 04, 2018 1.490 1.490 1.490 1.490 500 +0.04(+2.76%)
Apr 03, 2018 1.450 1.450 1.450 1.450 400 +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.