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

Mer Telemanagement Solutions Ltd (NQ: MTSL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2012 1.750 1.720 1.720 1.720 6,700 -0.12(-6.52%)
Jul 26, 2012 1.770 1.840 1.840 1.840 2,500 +0.05(+2.79%)
Jul 25, 2012 1.720 1.790 1.720 1.790 1,300 +0.09(+5.29%)
Jul 24, 2012 1.670 1.700 1.620 1.700 1,085 +0.00(+0.00%)
Jul 23, 2012 1.700 1.700 1.700 1.700 7,600 +0.04(+2.41%)
Jul 20, 2012 1.660 1.670 1.660 1.660 1,630 -0.13(-7.26%)
Jul 19, 2012 1.670 1.790 1.660 1.790 470 -0.07(-4.02%)
Jul 18, 2012 1.650 1.865 1.620 1.865 6,650 +0.02(+0.82%)
Jul 14, 2012 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 13, 2012 1.610 1.850 1.610 1.850 1,200 +0.22(+13.48%)
Jul 12, 2012 1.630 1.630 1.630 1.630 229 -0.12(-6.85%)
Jul 11, 2012 1.680 1.880 1.680 1.750 10,241 +0.07(+4.17%)
Jul 10, 2012 1.600 1.680 1.600 1.680 15,200 -0.12(-6.67%)
Jul 09, 2012 1.800 1.800 1.800 1.800 100 +0.01(+0.56%)
Jul 03, 2012 1.620 1.790 1.790 1.790 400 -0.00(-0.01%)
Jul 02, 2012 1.790 1.790 1.790 1.790 1,377 +0.02(+1.13%)
Jun 27, 2012 1.540 1.770 1.770 1.770 300 +0.15(+9.26%)
Jun 26, 2012 1.500 1.620 1.500 1.620 2,800 +0.02(+1.25%)
Jun 25, 2012 1.600 1.620 1.600 1.600 5,499 -0.08(-4.76%)
Jun 22, 2012 1.700 1.700 1.680 1.680 200 -0.03(-1.75%)
Jun 12, 2012 1.710 1.710 1.710 1.710 0 +0.21(+14.00%)
Jun 07, 2012 1.520 1.500 1.500 1.500 3,600 -0.09(-5.66%)
Jun 06, 2012 1.650 1.650 1.590 1.590 700 -0.01(-0.63%)
Jun 05, 2012 1.600 1.600 1.600 1.600 101 -0.02(-1.23%)
Jun 04, 2012 1.620 1.620 1.610 1.620 400 +0.12(+8.00%)
Jun 01, 2012 1.510 1.510 1.500 1.500 400 +0.00(+0.00%)
May 31, 2012 1.500 1.500 1.500 1.500 200 -0.15(-9.09%)
May 29, 2012 1.650 1.650 1.650 1.650 0 +0.14(+9.26%)
May 24, 2012 1.640 1.510 1.510 1.510 2,300 -0.15(-9.03%)
May 23, 2012 1.660 1.660 1.660 1.660 250 +0.16(+10.66%)
May 22, 2012 1.500 1.500 1.500 1.500 3,350 -0.08(-5.02%)
May 21, 2012 1.590 1.590 1.570 1.579 7,560 -0.08(-4.77%)
May 18, 2012 1.705 1.840 1.220 1.658 14,426 -0.18(-9.87%)
May 17, 2012 1.840 1.840 1.840 1.840 1,800 +0.00(+0.00%)
May 16, 2012 1.840 1.840 1.840 1.840 544 +0.03(+1.66%)
May 15, 2012 1.840 1.840 1.810 1.810 643 -0.03(-1.63%)
May 14, 2012 1.820 1.840 1.820 1.840 5,960 -0.06(-3.16%)
May 10, 2012 1.890 1.900 1.900 1.900 9,300 +0.16(+9.20%)
May 04, 2012 1.740 1.740 1.740 1.740 3,500 +0.04(+2.35%)
May 03, 2012 1.740 1.740 1.700 1.700 2,285 -0.12(-6.60%)
May 02, 2012 1.840 1.850 1.820 1.820 2,743 -0.02(-1.08%)
May 01, 2012 1.840 1.840 1.840 1.840 200 +0.05(+2.79%)
Apr 30, 2012 1.680 1.790 1.680 1.790 900 -0.02(-1.10%)
Apr 26, 2012 1.790 1.810 1.810 1.810 5,300 +0.03(+1.69%)
Apr 24, 2012 1.700 1.780 1.780 1.780 1,200 -0.07(-3.78%)
Apr 23, 2012 1.680 1.860 1.630 1.850 2,600 -0.05(-2.43%)
Apr 19, 2012 1.900 1.896 1.896 1.896 500 +0.04(+2.21%)
Apr 16, 2012 1.940 1.855 1.855 1.855 700 -0.14(-7.25%)
Apr 12, 2012 2.000 2.000 2.000 2.000 100 +0.05(+2.56%)
Apr 11, 2012 1.950 1.950 1.950 1.950 200 +0.15(+8.33%)
Apr 10, 2012 1.860 1.860 1.800 1.800 2,671 -0.18(-9.09%)
Apr 09, 2012 1.840 1.980 1.840 1.980 450 +0.07(+3.66%)
Apr 05, 2012 2.000 2.020 1.900 1.910 14,079 -0.01(-0.52%)
Apr 04, 2012 1.880 1.920 1.879 1.920 10,180 +0.00(+0.00%)
Apr 03, 2012 2.000 2.000 1.920 1.920 2,100 -0.12(-5.88%)
Apr 02, 2012 2.000 2.040 2.000 2.040 2,000 +0.04(+2.00%)
Mar 30, 2012 1.980 2.000 1.980 2.000 2,990 +0.01(+0.51%)
Mar 29, 2012 1.850 1.990 1.850 1.990 300 +0.02(+1.01%)
Mar 28, 2012 1.830 1.970 1.770 1.970 14,396 +0.14(+7.65%)
Mar 26, 2012 1.860 1.830 1.830 1.830 1,200 -0.14(-7.10%)
Mar 23, 2012 1.970 1.970 1.970 1.970 200 +0.09(+4.78%)
Mar 22, 2012 1.880 1.880 1.880 1.880 1,350 +0.03(+1.62%)
Mar 21, 2012 1.990 1.990 1.850 1.850 1,893 -0.02(-1.06%)
Mar 20, 2012 2.000 2.080 1.860 1.870 11,544 +0.03(+1.63%)
Mar 19, 2012 2.010 2.010 1.840 1.840 7,990 -0.23(-11.11%)
Mar 15, 2012 2.100 2.070 2.070 2.070 1,200 +0.06(+2.83%)
Mar 14, 2012 2.030 2.030 2.013 2.013 1,760 +0.06(+3.23%)
Mar 13, 2012 2.030 2.030 1.950 1.950 300 -0.08(-3.94%)
Mar 12, 2012 1.970 2.040 1.970 2.030 7,300 +0.05(+2.53%)
Mar 09, 2012 2.010 2.010 1.851 1.980 2,400 -0.01(-0.50%)
Mar 07, 2012 1.970 1.990 1.990 1.990 1,200 +0.09(+4.74%)
Mar 06, 2012 1.970 1.970 1.820 1.900 8,795 -0.20(-9.52%)
Mar 05, 2012 2.050 2.100 2.050 2.100 1,600 +0.08(+3.96%)
Mar 02, 2012 2.020 2.020 2.010 2.020 2,800 -0.06(-2.88%)
Feb 29, 2012 2.080 2.080 2.080 2.080 0 +0.17(+8.90%)
Feb 28, 2012 1.950 1.950 1.880 1.910 5,800 +0.03(+1.60%)
Feb 27, 2012 1.990 1.990 1.880 1.880 5,765 -0.13(-6.47%)
Feb 24, 2012 2.030 2.128 2.000 2.010 2,770 +0.06(+3.08%)
Feb 23, 2012 1.970 2.020 1.850 1.950 10,600 -0.03(-1.52%)
Feb 22, 2012 2.020 2.080 1.980 1.980 9,400 +0.03(+1.54%)
Feb 21, 2012 2.120 2.120 1.880 1.950 9,415 -0.19(-8.88%)
Feb 17, 2012 1.970 2.140 1.950 2.140 26,693 +0.09(+4.40%)
Feb 16, 2012 2.050 2.150 1.942 2.050 22,050 -0.03(-1.44%)
Feb 15, 2012 1.810 2.150 1.810 2.080 15,517 +0.30(+16.85%)
Feb 14, 2012 2.000 2.000 1.780 1.780 860 -0.25(-12.32%)
Feb 13, 2012 1.990 2.100 1.960 2.030 9,284 +0.04(+2.01%)
Feb 10, 2012 1.960 1.990 1.960 1.990 6,900 +0.07(+3.65%)
Feb 09, 2012 1.830 1.950 1.830 1.920 19,963 +0.09(+5.03%)
Feb 08, 2012 1.900 1.900 1.820 1.828 5,600 -0.07(-3.79%)
Feb 07, 2012 1.840 1.900 1.740 1.900 8,556 +0.05(+2.70%)
Feb 06, 2012 1.850 1.850 1.850 1.850 180 +0.05(+2.78%)
Feb 03, 2012 1.640 1.820 1.640 1.800 3,875 +0.20(+12.50%)
Feb 02, 2012 1.720 1.720 1.600 1.600 1,216 -0.15(-8.57%)
Feb 01, 2012 1.810 1.810 1.650 1.750 1,600 -0.06(-3.31%)
Jan 31, 2012 1.790 1.830 1.650 1.810 10,025 -0.07(-3.67%)
Jan 30, 2012 1.720 1.900 1.520 1.879 8,388 +0.16(+9.24%)
Jan 27, 2012 1.720 1.720 1.720 1.720 2,678 -0.13(-7.03%)
Jan 26, 2012 1.620 1.900 1.620 1.850 15,137 +0.05(+2.78%)
Jan 25, 2012 1.760 1.800 1.700 1.800 6,821 +0.02(+1.12%)
Jan 24, 2012 1.650 1.780 1.610 1.780 4,569 +0.17(+10.56%)
Jan 23, 2012 1.800 1.800 1.570 1.610 1,300 -0.14(-8.00%)
Jan 20, 2012 1.680 1.750 1.680 1.750 15,499 +0.08(+4.79%)
Jan 19, 2012 1.630 1.670 1.350 1.670 30,949 +0.04(+2.45%)
Jan 18, 2012 1.360 1.680 1.180 1.630 31,281 +0.26(+18.98%)
Jan 10, 2012 1.420 1.370 1.370 1.370 2,300 -0.05(-3.52%)
Jan 09, 2012 1.420 1.420 1.420 1.420 100 -0.03(-2.00%)
Jan 06, 2012 1.484 1.484 1.300 1.449 8,088 -0.05(-3.39%)
Jan 05, 2012 1.500 1.500 1.485 1.500 4,637 +0.05(+3.44%)
Jan 04, 2012 1.450 1.450 1.450 1.450 100 +0.09(+6.54%)
Dec 30, 2011 1.280 1.361 1.280 1.361 250 +0.04(+3.11%)
Dec 29, 2011 1.530 1.530 1.320 1.320 5,200 -0.02(-1.42%)
Dec 28, 2011 1.340 1.520 1.338 1.339 1,676 -0.01(-0.81%)
Dec 27, 2011 1.360 1.410 1.350 1.350 34,271 -0.06(-4.26%)
Dec 23, 2011 1.370 1.410 1.370 1.410 3,240 +0.02(+1.44%)
Dec 21, 2011 1.320 1.500 1.310 1.390 1,900 -0.10(-6.71%)
Dec 20, 2011 1.470 1.490 1.310 1.490 300 -0.09(-5.93%)
Dec 15, 2011 1.584 1.584 1.584 1.584 0 -0.12(-6.82%)
Dec 14, 2011 1.490 1.700 1.480 1.700 7,750 +0.33(+24.08%)
Dec 09, 2011 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Dec 08, 2011 1.500 1.500 1.370 1.370 300 +0.02(+1.47%)
Dec 07, 2011 1.350 1.350 1.350 1.350 5,601 +0.13(+10.66%)
Dec 05, 2011 1.220 1.220 1.220 1.220 28,000 -0.11(-8.48%)
Dec 01, 2011 1.330 1.333 1.333 1.333 100 +0.01(+0.98%)
Nov 28, 2011 1.300 1.320 1.320 1.320 1,000 +0.12(+10.00%)
Nov 25, 2011 1.200 1.200 1.200 1.200 1,170 +0.00(+0.00%)
Nov 23, 2011 1.200 1.280 1.200 1.200 1,986 -0.07(-5.51%)
Nov 22, 2011 1.200 1.270 1.200 1.270 1,650 -0.04(-3.05%)
Nov 18, 2011 1.290 1.310 1.310 1.310 1,600 +0.11(+9.17%)
Nov 17, 2011 1.290 1.290 1.200 1.200 2,400 -0.09(-6.98%)
Nov 16, 2011 1.290 1.290 1.290 1.290 1,274 +0.09(+7.41%)
Nov 15, 2011 1.250 1.250 1.200 1.201 16,474 -0.05(-3.92%)
Nov 14, 2011 1.290 1.290 1.250 1.250 790 -0.08(-6.02%)
Nov 11, 2011 1.490 1.490 1.330 1.330 1,171 -0.02(-1.48%)
Nov 10, 2011 1.350 1.350 1.350 1.350 100 +0.15(+12.50%)
Nov 08, 2011 1.240 1.200 1.200 1.200 1,800 +0.02(+1.69%)
Nov 07, 2011 1.180 1.180 1.180 1.180 320 -0.03(-2.48%)
Nov 04, 2011 1.210 1.210 1.210 1.210 200 -0.09(-6.92%)
Nov 03, 2011 1.230 1.300 1.210 1.300 1,603 -0.02(-1.52%)
Oct 31, 2011 1.200 1.320 1.320 1.320 13,700 +0.11(+9.09%)
Oct 28, 2011 1.260 1.260 1.210 1.210 10,369 -0.05(-3.97%)
Oct 27, 2011 1.280 1.280 1.240 1.260 14,000 -0.02(-1.56%)
Oct 24, 2011 1.340 1.280 1.280 1.280 1,500 +0.04(+3.17%)
Oct 21, 2011 1.240 1.241 1.240 1.241 4,400 -0.06(-4.56%)
Oct 20, 2011 1.240 1.330 1.240 1.300 1,900 -0.01(-0.76%)
Oct 17, 2011 1.310 1.310 1.310 1.310 0 +0.09(+7.38%)
Oct 14, 2011 1.220 1.230 1.220 1.220 10,800 -0.06(-4.61%)
Oct 13, 2011 1.200 1.279 1.200 1.279 19,800 -0.01(-0.85%)
Oct 12, 2011 1.250 1.290 1.250 1.290 1,656 -0.03(-2.27%)
Oct 07, 2011 1.250 1.320 1.320 1.320 7,200 -0.00(-0.01%)
Oct 06, 2011 1.240 1.320 1.240 1.320 1,000 +0.12(+9.95%)
Oct 05, 2011 1.240 1.250 1.200 1.200 10,665 -0.06(-4.73%)
Oct 03, 2011 1.260 1.260 1.260 1.260 0 -0.11(-8.02%)
Sep 29, 2011 1.370 1.370 1.370 1.370 0 +0.07(+5.38%)
Sep 28, 2011 1.280 1.300 1.200 1.300 6,310 -0.05(-3.70%)
Sep 27, 2011 1.420 1.420 1.271 1.350 650 -0.02(-1.46%)
Sep 26, 2011 1.404 1.404 1.250 1.370 750 +0.14(+11.38%)
Sep 23, 2011 1.270 1.270 1.230 1.230 500 -0.10(-7.52%)
Sep 22, 2011 1.340 1.450 1.298 1.330 1,600 -0.01(-0.75%)
Sep 21, 2011 1.340 1.340 1.340 1.340 500 -0.10(-6.94%)
Sep 20, 2011 1.320 1.440 1.320 1.440 800 +0.12(+9.02%)
Sep 19, 2011 1.450 1.450 1.321 1.321 800 -0.10(-6.99%)
Sep 14, 2011 1.420 1.420 1.420 1.420 0 -0.02(-1.39%)
Sep 13, 2011 1.410 1.440 1.410 1.440 2,230 +0.11(+8.28%)
Sep 12, 2011 1.430 1.430 1.280 1.330 1,997 -0.12(-8.28%)
Sep 08, 2011 1.450 1.450 1.450 1.450 500 +0.04(+2.84%)
Sep 07, 2011 1.306 1.440 1.306 1.410 3,100 +0.11(+8.45%)
Sep 06, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 02, 2011 1.300 1.300 1.300 1.300 1,000 -0.05(-3.70%)
Sep 01, 2011 1.300 1.350 1.300 1.350 980 +0.00(+0.00%)
Aug 31, 2011 1.350 1.370 1.340 1.350 3,005 -0.07(-4.86%)
Aug 30, 2011 1.440 1.440 1.419 1.419 3,100 -0.02(-1.46%)
Aug 29, 2011 1.420 1.450 1.420 1.440 300 +0.00(+0.00%)
Aug 26, 2011 1.390 1.449 1.390 1.440 900 +0.00(+0.00%)
Aug 25, 2011 1.430 1.440 1.430 1.440 519 +0.05(+3.60%)
Aug 23, 2011 1.400 1.390 1.390 1.390 1,300 +0.03(+2.21%)
Aug 22, 2011 1.300 1.370 1.300 1.360 1,505 +0.00(+0.00%)
Aug 19, 2011 1.370 1.370 1.360 1.360 200 +0.03(+2.26%)
Aug 18, 2011 1.220 1.350 1.220 1.330 7,518 +0.12(+9.92%)
Aug 17, 2011 1.270 1.270 1.150 1.210 9,988 -0.06(-4.72%)
Aug 16, 2011 1.300 1.300 1.220 1.270 1,982 -0.03(-2.32%)
Aug 15, 2011 1.240 1.360 1.240 1.300 3,183 +0.12(+10.17%)
Aug 12, 2011 1.360 1.360 1.160 1.180 5,165 -0.13(-9.92%)
Aug 11, 2011 1.350 1.550 1.130 1.310 58,575 +0.01(+0.77%)
Aug 10, 2011 1.200 1.339 1.200 1.300 5,390 +0.11(+9.24%)
Aug 09, 2011 1.200 1.250 1.130 1.190 16,509 +0.04(+3.48%)
Aug 08, 2011 1.200 1.255 1.150 1.150 41,470 -0.05(-4.17%)
Aug 05, 2011 1.280 1.380 1.200 1.200 8,860 +0.00(+0.00%)
Aug 04, 2011 1.280 1.281 1.200 1.200 43,555 -0.18(-13.04%)
Aug 03, 2011 1.310 1.420 1.310 1.380 10,849 +0.03(+2.15%)
Aug 02, 2011 1.310 1.460 1.270 1.351 24,287 +0.05(+3.92%)
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.