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: DVG )

N/A UNCHANGED
Last Price Updated: 10:38 AM EDT, May 3, 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 (%)
Jul 31, 2017 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-7.69%)
Jul 28, 2017 0.1200 0.1300 0.1200 0.1300 21,000 +0.00(+0.00%)
Jul 27, 2017 0.1200 0.1300 0.1200 0.1300 111,000 +0.01(+8.33%)
Jul 26, 2017 0.1250 0.1250 0.1200 0.1200 155,000 -0.01(-7.69%)
Jul 24, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 18, 2017 0.1300 0.1300 0.1300 0.1300 144,500 +0.00(+0.00%)
Jul 17, 2017 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+8.33%)
Jul 14, 2017 0.1250 0.1250 0.1200 0.1200 120,000 -0.01(-4.00%)
Jul 12, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 11, 2017 0.1400 0.1400 0.1300 0.1300 212,000 -0.01(-10.34%)
Jul 10, 2017 0.1350 0.1450 0.1300 0.1450 202,500 +0.00(+3.57%)
Jul 06, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 05, 2017 0.1350 0.1350 0.1350 0.1350 500 -0.01(-6.90%)
Jul 04, 2017 0.1450 0.1450 0.1400 0.1450 260,500 +0.00(+3.57%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jun 29, 2017 0.1450 0.1500 0.1400 0.1400 135,900 -0.01(-6.67%)
Jun 27, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 22, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 21, 2017 0.1600 0.1600 0.1400 0.1500 763,000 -0.03(-16.67%)
Jun 20, 2017 0.1650 0.1800 0.1600 0.1800 887,685 +0.01(+2.86%)
Jun 19, 2017 0.1750 0.1750 0.1750 0.1750 13,500 -0.01(-2.78%)
Jun 16, 2017 0.1700 0.1800 0.1700 0.1800 23,000 +0.01(+5.88%)
Jun 15, 2017 0.1700 0.1800 0.1600 0.1700 193,676 +0.00(+0.00%)
Jun 14, 2017 0.1700 0.1700 0.1600 0.1700 373,000 +0.00(+0.00%)
Jun 13, 2017 0.1600 0.1700 0.1600 0.1700 370,000 +0.01(+3.03%)
Jun 12, 2017 0.1650 0.1650 0.1650 0.1650 127,000 -0.02(-10.81%)
Jun 09, 2017 0.1700 0.1850 0.1600 0.1850 183,670 +0.01(+8.82%)
Jun 08, 2017 0.1700 0.1800 0.1600 0.1700 106,500 +0.00(+0.00%)
Jun 07, 2017 0.1650 0.1700 0.1650 0.1700 19,000 +0.01(+3.03%)
Jun 06, 2017 0.1700 0.1700 0.1650 0.1650 20,000 -0.01(-8.33%)
Jun 05, 2017 0.1700 0.1800 0.1700 0.1800 25,500 +0.01(+9.09%)
Jun 02, 2017 0.1700 0.1700 0.1650 0.1650 32,000 -0.01(-5.71%)
Jun 01, 2017 0.1800 0.1800 0.1750 0.1750 19,000 -0.01(-2.78%)
May 30, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 26, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 25, 2017 0.1950 0.1950 0.1900 0.1900 139,000 -0.01(-2.56%)
May 24, 2017 0.1850 0.1950 0.1850 0.1950 54,000 +0.01(+5.41%)
May 23, 2017 0.1800 0.1850 0.1800 0.1850 17,370 +0.01(+2.78%)
May 19, 2017 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
May 18, 2017 0.1900 0.1900 0.1800 0.1800 41,000 +0.00(+0.00%)
May 17, 2017 0.1900 0.1900 0.1800 0.1800 65,500 +0.00(+0.00%)
May 16, 2017 0.1800 0.1800 0.1800 0.1800 23,920 -0.03(-14.29%)
May 15, 2017 0.1750 0.2100 0.1700 0.2100 56,500 +0.01(+5.00%)
May 10, 2017 0.2000 0.2000 0.2000 166 +0.04(+21.21%)
May 09, 2017 0.1650 0.1750 0.1650 0.1650 15,000 -0.01(-5.71%)
May 08, 2017 0.1700 0.1850 0.1650 0.1750 141,800 +0.00(+0.00%)
May 05, 2017 0.1700 0.1850 0.1700 0.1750 56,500 +0.00(+2.94%)
May 04, 2017 0.1850 0.1850 0.1700 0.1700 60,000 -0.01(-5.56%)
May 03, 2017 0.2100 0.2100 0.1800 0.1800 24,300 -0.03(-14.29%)
May 02, 2017 0.2100 0.2100 0.2100 0.2100 11,800 +0.00(+0.00%)
May 01, 2017 0.2000 0.2100 0.2000 0.2100 46,000 +0.01(+5.00%)
Apr 28, 2017 0.1850 0.2000 0.1850 0.2000 36,816 +0.01(+5.26%)
Apr 27, 2017 0.1800 0.2100 0.1600 0.1900 742,505 +0.02(+11.76%)
Apr 26, 2017 0.1800 0.1800 0.1700 0.1700 4,500 +0.00(+0.00%)
Apr 25, 2017 0.1700 0.1700 0.1700 0.1700 4,500 +0.00(+0.00%)
Apr 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 19, 2017 0.1600 0.1600 0.1600 0.1600 40,300 -0.01(-3.03%)
Apr 17, 2017 0.1650 0.1650 0.1650 259 -0.01(-5.71%)
Apr 13, 2017 0.1700 0.1800 0.1700 0.1750 63,000 +0.00(+2.94%)
Apr 12, 2017 0.1600 0.1750 0.1600 0.1700 430,000 +0.02(+13.33%)
Apr 11, 2017 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Apr 10, 2017 0.1500 0.1500 0.1500 0.1500 29,000 +0.00(+0.00%)
Apr 07, 2017 0.1400 0.1500 0.1400 0.1500 20,666 +0.01(+7.14%)
Apr 06, 2017 0.1400 0.1400 0.1400 0.1400 12,800 +0.00(+0.00%)
Apr 04, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 03, 2017 0.1550 0.1550 0.1300 0.1300 96,500 -0.02(-16.13%)
Mar 31, 2017 0.1550 0.1550 0.1550 0.1550 18,000 +0.01(+3.33%)
Mar 30, 2017 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Mar 29, 2017 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Mar 28, 2017 0.1500 0.1600 0.1500 0.1600 65,000 +0.02(+14.29%)
Mar 27, 2017 0.1300 0.1400 0.1300 0.1400 185,000 +0.00(+0.00%)
Mar 24, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1400 0.1400 0.1400 24,500 +0.01(+3.70%)
Mar 22, 2017 0.1300 0.1350 0.1250 0.1350 6,500 -0.01(-3.57%)
Mar 17, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 16, 2017 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Mar 15, 2017 0.1400 0.1400 0.1350 0.1350 10,000 -0.01(-3.57%)
Mar 14, 2017 0.1350 0.1400 0.1350 0.1400 8,000 -0.00(-3.45%)
Mar 09, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 08, 2017 0.1550 0.1550 0.1500 0.1500 1,500 -0.01(-3.23%)
Mar 03, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Feb 23, 2017 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Feb 21, 2017 0.1450 0.1450 0.1450 333 -0.02(-9.38%)
Feb 17, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 15, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 14, 2017 0.1500 0.1700 0.1500 0.1600 110,166 -0.01(-8.57%)
Feb 13, 2017 0.1700 0.1750 0.1700 0.1750 13,500 +0.02(+16.67%)
Feb 10, 2017 0.1550 0.1550 0.1500 0.1500 16,000 +0.00(+0.00%)
Feb 09, 2017 0.1650 0.1650 0.1500 0.1500 3,300 -0.03(-16.67%)
Feb 06, 2017 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Feb 01, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 31, 2017 0.1600 0.1600 0.1500 0.1500 50,000 -0.01(-6.25%)
Jan 27, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 26, 2017 0.1550 0.1600 0.1550 0.1600 66,000 +0.01(+3.23%)
Jan 25, 2017 0.1450 0.1550 0.1450 0.1550 847,500 +0.01(+3.33%)
Jan 24, 2017 0.1500 0.1500 0.1500 0.1500 9,000 -0.01(-3.23%)
Jan 20, 2017 0.1550 0.1550 0.1550 200 +0.01(+3.33%)
Jan 18, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 17, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 13, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2017 0.1500 0.1600 0.1500 0.1500 87,000 -0.02(-9.09%)
Jan 10, 2017 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Jan 06, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 05, 2017 0.1600 0.1600 0.1500 0.1500 7,000 -0.01(-6.25%)
Jan 04, 2017 0.1600 0.1600 0.1500 0.1600 139,000 -0.02(-11.11%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 21, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 20, 2016 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Dec 16, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 12, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 08, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 01, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Nov 28, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Nov 25, 2016 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Nov 24, 2016 0.2050 0.2050 0.2000 0.2000 25,000 -0.03(-13.04%)
Nov 17, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Nov 16, 2016 0.1750 0.2000 0.1750 0.2000 64,000 +0.02(+8.11%)
Nov 15, 2016 0.1700 0.1850 0.1700 0.1850 133,500 +0.04(+23.33%)
Nov 14, 2016 0.1400 0.1500 0.1400 0.1500 21,000 +0.01(+7.14%)
Nov 11, 2016 0.1600 0.1600 0.1400 0.1400 12,500 -0.02(-12.50%)
Nov 09, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 08, 2016 0.1500 0.1600 0.1500 0.1600 196,000 +0.01(+6.67%)
Nov 07, 2016 0.1500 0.1500 0.1500 0.1500 56,500 +0.00(+0.00%)
Nov 04, 2016 0.1500 0.1500 0.1450 0.1500 6,000 +0.00(+0.00%)
Nov 03, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 02, 2016 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Nov 01, 2016 0.1400 0.1500 0.1400 0.1500 34,000 +0.01(+7.14%)
Oct 31, 2016 0.1500 0.1500 0.1400 0.1400 6,666 -0.01(-6.67%)
Oct 28, 2016 0.1500 0.1500 0.1500 0.1500 2,166 +0.00(+0.00%)
Oct 26, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Oct 21, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 20, 2016 0.1450 0.1550 0.1400 0.1400 73,000 -0.02(-12.50%)
Oct 19, 2016 0.1550 0.1600 0.1550 0.1600 31,000 +0.02(+10.34%)
Oct 18, 2016 0.1450 0.1450 0.1450 0.1450 3,300 +0.00(+3.57%)
Oct 17, 2016 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Oct 12, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 11, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+11.11%)
Oct 07, 2016 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Oct 06, 2016 0.1600 0.1600 0.1400 0.1600 2,633 +0.02(+14.29%)
Oct 05, 2016 0.1400 0.1400 0.1400 0.1400 51,833 -0.01(-6.67%)
Oct 03, 2016 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 30, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 29, 2016 0.1500 0.1600 0.1400 0.1600 37,000 +0.01(+6.67%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 102,500 +0.00(+0.00%)
Sep 27, 2016 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 26, 2016 0.1500 0.1500 0.1500 0.1500 7,868 -0.01(-6.25%)
Sep 23, 2016 0.1600 0.1600 0.1600 0.1600 14,500 +0.02(+10.34%)
Sep 22, 2016 0.1450 0.1500 0.1400 0.1450 48,000 +0.00(+0.00%)
Sep 21, 2016 0.1500 0.1500 0.1300 0.1450 69,000 -0.01(-6.45%)
Sep 20, 2016 0.1650 0.1650 0.1550 0.1550 105,500 -0.01(-3.13%)
Sep 19, 2016 0.1850 0.1850 0.1600 0.1600 33,500 -0.02(-11.11%)
Sep 16, 2016 0.1800 0.1800 0.1800 0.1800 17,700 -0.01(-2.70%)
Sep 15, 2016 0.1750 0.1850 0.1600 0.1850 472,500 +0.01(+2.78%)
Sep 14, 2016 0.1600 0.1800 0.1600 0.1800 38,000 +0.02(+12.50%)
Sep 13, 2016 0.1400 0.1600 0.1400 0.1600 445,500 +0.02(+10.34%)
Sep 12, 2016 0.1400 0.1500 0.1400 0.1450 484,000 -0.01(-3.33%)
Sep 09, 2016 0.1650 0.1650 0.1450 0.1500 166,400 -0.02(-9.09%)
Sep 08, 2016 0.1650 0.1800 0.1600 0.1650 113,653 -0.01(-5.71%)
Sep 06, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Aug 31, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Aug 30, 2016 0.1550 0.1650 0.1550 0.1600 29,000 +0.01(+6.67%)
Aug 29, 2016 0.1550 0.1650 0.1500 0.1500 49,300 -0.02(-11.76%)
Aug 26, 2016 0.1500 0.1700 0.1500 0.1700 36,000 -0.01(-5.56%)
Aug 24, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Aug 23, 2016 0.1550 0.1550 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 22, 2016 0.1600 0.1600 0.1500 0.1500 145,000 -0.01(-3.23%)
Aug 19, 2016 0.1600 0.1650 0.1550 0.1550 137,290 -0.02(-8.82%)
Aug 18, 2016 0.1650 0.1700 0.1650 0.1700 35,000 +0.00(+0.00%)
Aug 17, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 16, 2016 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Aug 15, 2016 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Aug 12, 2016 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Aug 11, 2016 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Aug 10, 2016 0.1650 0.1700 0.1650 0.1700 53,000 +0.01(+3.03%)
Aug 09, 2016 0.1700 0.1700 0.1600 0.1650 37,000 -0.01(-2.94%)
Aug 08, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 05, 2016 0.1700 0.1700 0.1700 0.1700 44,000 -0.02(-12.82%)
Aug 03, 2016 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
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.