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 )

0.5300 +0.0300 (+6.00%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 31, 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 (%)
May 31, 2024 0.5300 0.5300 0.5300 0.5300 3,000 +0.03(+6.00%)
May 30, 2024 0.5500 0.5500 0.5000 0.5000 11,015 -0.03(-5.66%)
May 29, 2024 0.5300 0.5300 0.5300 0.5300 3,500 +0.00(+0.00%)
May 28, 2024 0.5400 0.5400 0.5300 0.5300 2,000 -0.01(-1.85%)
May 27, 2024 0.5400 0.5400 0.5400 0.5400 502 -0.02(-3.57%)
May 24, 2024 0.5700 0.5700 0.5600 0.5600 48,500 +0.00(+0.00%)
May 23, 2024 0.5900 0.6000 0.5600 0.5600 50,000 -0.02(-3.45%)
May 22, 2024 0.5700 0.6000 0.5700 0.5800 29,401 +0.00(+0.00%)
May 21, 2024 0.5500 0.5800 0.5400 0.5800 121,013 +0.05(+9.43%)
May 17, 2024 0.5300 0 +0.01(+1.92%)
May 16, 2024 0.5200 0.5200 0.5200 0.5200 14,500 -0.01(-1.89%)
May 15, 2024 0.5200 0.5300 0.5200 0.5300 104,505 -0.01(-1.85%)
May 14, 2024 0.4950 0.5400 0.4950 0.5400 179,300 +0.06(+12.50%)
May 13, 2024 0.4800 0.4800 0.4800 0.4800 5,000 +0.02(+4.35%)
May 10, 2024 0.4700 0.4700 0.4500 0.4600 23,500 -0.03(-6.12%)
May 09, 2024 0.4900 0.4900 0.4900 0.4900 9,950 +0.02(+4.26%)
May 07, 2024 0.4700 0 +0.01(+2.17%)
May 06, 2024 0.4600 0.4600 0.4600 0.4600 13,000 +0.00(+0.00%)
May 03, 2024 0.4750 0.4750 0.4600 0.4600 6,000 -0.01(-3.16%)
May 02, 2024 0.4650 0.4750 0.4650 0.4750 3,000 +0.00(+0.00%)
May 01, 2024 0.4750 0.4750 0.4750 0.4750 1,000 -0.01(-1.04%)
Apr 30, 2024 0.4650 0.4800 0.4550 0.4800 8,500 +0.01(+2.13%)
Apr 29, 2024 0.4650 0.4700 0.4650 0.4700 9,000 +0.02(+4.44%)
Apr 25, 2024 0.4500 0 +0.00(+0.00%)
Apr 24, 2024 0.4700 0.4700 0.4500 0.4500 19,500 -0.01(-2.17%)
Apr 22, 2024 0.4600 0 -0.01(-2.13%)
Apr 19, 2024 0.4550 0.4700 0.4500 0.4700 17,000 -0.01(-2.08%)
Apr 18, 2024 0.4550 0.4800 0.4550 0.4800 2,600 +0.00(+0.00%)
Apr 17, 2024 0.4600 0.4800 0.4500 0.4800 14,500 +0.01(+2.13%)
Apr 16, 2024 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+2.17%)
Apr 15, 2024 0.4900 0.4900 0.4600 0.4600 10,596 -0.02(-4.17%)
Apr 12, 2024 0.4800 0.4900 0.4800 0.4800 11,000 +0.01(+2.13%)
Apr 11, 2024 0.5000 0.5000 0.4550 0.4700 89,500 -0.02(-4.08%)
Apr 10, 2024 0.4700 0.5000 0.4700 0.4900 49,100 +0.00(+0.00%)
Apr 09, 2024 0.4900 0.4900 0.4700 0.4900 25,500 -0.01(-2.00%)
Apr 08, 2024 0.4900 0.5000 0.4900 0.5000 14,500 +0.00(+0.00%)
Apr 05, 2024 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Apr 04, 2024 0.4600 0.5000 0.4600 0.5000 68,732 +0.00(+0.00%)
Apr 03, 2024 0.4500 0.5000 0.4500 0.5000 21,500 +0.03(+5.26%)
Apr 02, 2024 0.4750 0.4750 0.4750 0.4750 1,000 -0.01(-1.04%)
Mar 28, 2024 0.4800 180 +0.01(+2.13%)
Mar 27, 2024 0.4100 0.4700 0.4000 0.4700 63,000 +0.05(+11.90%)
Mar 26, 2024 0.4300 0.4300 0.4000 0.4200 31,425 -0.01(-2.33%)
Mar 25, 2024 0.4650 0.4650 0.4300 0.4300 11,225 -0.04(-8.51%)
Mar 22, 2024 0.5100 0.5100 0.4500 0.4700 70,828 -0.03(-6.00%)
Mar 21, 2024 0.5000 0.5000 0.4650 0.5000 30,300 -0.02(-3.85%)
Mar 20, 2024 0.5100 0.5200 0.5100 0.5200 3,700 +0.00(+0.00%)
Mar 19, 2024 0.5300 0.5300 0.5200 0.5200 16,000 -0.05(-8.77%)
Mar 15, 2024 0.5700 0 -0.01(-1.72%)
Mar 14, 2024 0.5300 0.5800 0.5200 0.5800 13,000 +0.01(+1.75%)
Mar 13, 2024 0.5700 0.5700 0.5700 0.5700 5,000 +0.00(+0.00%)
Mar 12, 2024 0.5700 0.5700 0.5500 0.5700 25,900 -0.01(-1.72%)
Mar 11, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.03(+5.45%)
Mar 08, 2024 0.5500 0.5500 0.5500 0.5500 715 -0.02(-3.51%)
Mar 07, 2024 0.5800 0.5800 0.5500 0.5700 6,500 +0.00(+0.00%)
Mar 06, 2024 0.5700 0.5700 0.5300 0.5700 14,000 +0.01(+1.79%)
Mar 05, 2024 0.5200 0.5600 0.4400 0.5600 99,000 +0.02(+3.70%)
Mar 04, 2024 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Mar 01, 2024 0.5400 0.5700 0.4400 0.5400 31,701 -0.04(-6.90%)
Feb 29, 2024 0.5200 0.5800 0.5100 0.5800 4,000 +0.00(+0.00%)
Feb 28, 2024 0.5200 0.5800 0.4900 0.5800 35,001 +0.04(+7.41%)
Feb 27, 2024 0.5500 0.5500 0.5400 0.5400 1,500 +0.02(+3.85%)
Feb 26, 2024 0.5800 0.5800 0.5200 0.5200 23,800 -0.01(-1.89%)
Feb 23, 2024 0.5600 0.5600 0.5300 0.5300 8,531 -0.03(-5.36%)
Feb 22, 2024 0.5600 0.5600 0.5600 0.5600 8,500 -0.02(-3.45%)
Feb 21, 2024 0.5900 0.5900 0.5800 0.5800 21,000 -0.01(-1.69%)
Feb 20, 2024 0.6000 0.6000 0.5900 0.5900 42,030 -0.01(-1.67%)
Feb 16, 2024 0.6000 0 +0.01(+1.69%)
Feb 15, 2024 0.5500 0.5900 0.5400 0.5900 1,500 +0.00(+0.00%)
Feb 13, 2024 0.5900 0 +0.01(+1.72%)
Feb 12, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.03(+5.45%)
Feb 09, 2024 0.5700 0.5700 0.5500 0.5500 11,560 -0.03(-5.17%)
Feb 08, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Feb 07, 2024 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Feb 05, 2024 0.5800 0 +0.00(+0.00%)
Feb 02, 2024 0.6100 0.6100 0.5800 0.5800 25,560 -0.03(-4.92%)
Feb 01, 2024 0.6000 0.6200 0.6000 0.6100 118,100 -0.09(-12.86%)
Jan 31, 2024 0.6200 0.7000 0.6200 0.7000 13,500 +0.05(+7.69%)
Jan 29, 2024 0.6500 0 -0.01(-1.52%)
Jan 26, 2024 0.6600 0.6600 0.6600 0.6600 3,000 +0.02(+3.13%)
Jan 25, 2024 0.6400 0.6400 0.6400 0.6400 1,400 -0.02(-3.03%)
Jan 24, 2024 0.6500 0.6600 0.6500 0.6600 2,500 +0.02(+3.13%)
Jan 23, 2024 0.7000 0.7000 0.6400 0.6400 2,100 -0.05(-7.25%)
Jan 22, 2024 0.6900 0.6900 0.6900 0.6900 500 +0.04(+6.15%)
Jan 19, 2024 0.7000 0.7000 0.6500 0.6500 20,000 +0.01(+1.56%)
Jan 18, 2024 0.6400 0.6400 0.6400 0.6400 1,500 +0.02(+3.23%)
Jan 17, 2024 0.6300 0.6300 0.6200 0.6200 1,000 -0.02(-3.13%)
Jan 16, 2024 0.6200 0.6400 0.6200 0.6400 2,500 +0.00(+0.00%)
Jan 15, 2024 0.6400 0.6700 0.6400 0.6400 21,767 -0.03(-4.48%)
Jan 12, 2024 0.7000 0.7000 0.6500 0.6700 18,800 -0.02(-2.90%)
Jan 11, 2024 0.6800 0.7000 0.6700 0.6900 27,117 -0.01(-1.43%)
Jan 10, 2024 0.7000 0.7000 0.6800 0.7000 13,000 +0.00(+0.00%)
Jan 09, 2024 0.7000 0.7000 0.6800 0.7000 6,500 -0.03(-4.11%)
Jan 08, 2024 0.7500 0.7500 0.7300 0.7300 3,500 -0.02(-2.67%)
Jan 04, 2024 0.7500 0 +0.02(+2.74%)
Jan 03, 2024 0.7300 0.7300 0.7000 0.7300 6,500 +0.05(+7.35%)
Dec 29, 2023 0.6800 10 -0.02(-2.86%)
Dec 28, 2023 0.7000 0.7000 0.7000 0.7000 1,186 +0.00(+0.00%)
Dec 27, 2023 0.7000 0.7000 0.7000 0.7000 10,000 -0.02(-2.78%)
Dec 22, 2023 0.7200 0 +0.03(+4.35%)
Dec 21, 2023 0.6800 0.6900 0.6800 0.6900 11,500 -0.01(-1.43%)
Dec 20, 2023 0.7000 0.7000 0.6800 0.7000 8,500 +0.01(+1.45%)
Dec 19, 2023 0.6900 0.6900 0.6800 0.6900 13,000 +0.02(+2.99%)
Dec 18, 2023 0.6800 0.7100 0.6600 0.6700 8,000 -0.03(-4.29%)
Dec 15, 2023 0.7000 0.7000 0.6700 0.7000 44,000 +0.00(+0.00%)
Dec 14, 2023 0.6800 0.7000 0.6800 0.7000 52,500 +0.00(+0.00%)
Dec 12, 2023 0.7000 0 +0.00(+0.00%)
Dec 11, 2023 0.7300 0.7300 0.7000 0.7000 1,500 +0.02(+2.94%)
Dec 08, 2023 0.7200 0.7200 0.6700 0.6800 96,695 -0.07(-9.33%)
Dec 07, 2023 0.7200 0.7500 0.7100 0.7500 16,000 +0.04(+5.63%)
Dec 06, 2023 0.7600 0.7600 0.7100 0.7100 12,000 -0.08(-10.13%)
Dec 05, 2023 0.7800 0.7900 0.7500 0.7900 28,000 +0.01(+1.28%)
Dec 04, 2023 0.7600 0.7900 0.7500 0.7800 35,000 +0.01(+1.30%)
Dec 01, 2023 0.7800 0.7800 0.7700 0.7700 9,350 -0.01(-1.28%)
Nov 30, 2023 0.7700 0.8000 0.7500 0.7800 13,500 -0.02(-2.50%)
Nov 29, 2023 0.6700 0.8000 0.6700 0.8000 153,390 +0.07(+9.59%)
Nov 28, 2023 0.7300 0.7300 0.7300 0.7300 500 +0.03(+4.29%)
Nov 27, 2023 0.6600 0.7000 0.6500 0.7000 60,500 +0.05(+7.69%)
Nov 24, 2023 0.6400 0.6500 0.6400 0.6500 1,000 -0.02(-2.99%)
Nov 23, 2023 0.6600 0.6700 0.6600 0.6700 2,500 +0.01(+1.52%)
Nov 22, 2023 0.6600 0.6600 0.6400 0.6600 11,000 -0.02(-2.94%)
Nov 21, 2023 0.6600 0.6800 0.6500 0.6800 3,000 -0.03(-4.23%)
Nov 17, 2023 0.7100 0 +0.05(+7.58%)
Nov 16, 2023 0.6800 0.6800 0.6600 0.6600 35,500 -0.05(-7.04%)
Nov 15, 2023 0.6800 0.7100 0.6700 0.7100 9,000 +0.01(+1.43%)
Nov 14, 2023 0.7000 0.7100 0.7000 0.7000 22,000 +0.01(+1.45%)
Nov 13, 2023 0.7000 0.7100 0.6600 0.6900 67,000 +0.01(+1.47%)
Nov 10, 2023 0.6800 0.6800 0.6800 0.6800 2,000 +0.04(+6.25%)
Nov 09, 2023 0.6700 0.6800 0.6400 0.6400 9,768 -0.03(-4.48%)
Nov 08, 2023 0.6900 0.6900 0.6700 0.6700 4,970 -0.02(-2.90%)
Nov 07, 2023 0.6800 0.6900 0.6800 0.6900 20,000 +0.00(+0.00%)
Nov 06, 2023 0.6800 0.6900 0.6600 0.6900 2,107 -0.01(-1.43%)
Nov 02, 2023 0.7000 0 +0.02(+2.94%)
Oct 31, 2023 0.6800 0 -0.02(-2.86%)
Oct 30, 2023 0.7000 0.7000 0.7000 0.7000 1,500 -0.03(-4.11%)
Oct 27, 2023 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
Oct 26, 2023 0.7400 0.7400 0.7300 0.7300 10,000 +0.00(+0.00%)
Oct 25, 2023 0.7600 0.7600 0.7300 0.7300 6,500 -0.04(-5.19%)
Oct 24, 2023 0.7600 0.7700 0.7500 0.7700 20,600 +0.01(+1.32%)
Oct 23, 2023 0.8000 0.8000 0.7600 0.7600 14,500 -0.03(-3.80%)
Oct 20, 2023 0.7900 0.8000 0.7500 0.7900 94,000 +0.04(+5.33%)
Oct 19, 2023 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Oct 18, 2023 0.7700 0.7700 0.7500 0.7500 15,500 -0.01(-1.32%)
Oct 17, 2023 0.7500 0.7700 0.7500 0.7600 9,783 -0.01(-1.30%)
Oct 16, 2023 0.7400 0.7700 0.7400 0.7700 8,400 +0.00(+0.00%)
Oct 12, 2023 0.7700 0 -0.02(-2.53%)
Oct 11, 2023 0.7700 0.7900 0.7500 0.7900 4,500 +0.00(+0.00%)
Oct 10, 2023 0.7700 0.7900 0.7700 0.7900 16,500 +0.01(+1.28%)
Oct 06, 2023 0.7800 0 +0.01(+1.30%)
Oct 05, 2023 0.7700 0.7700 0.7700 0.7700 1,000 +0.00(+0.00%)
Oct 04, 2023 0.7700 0.7700 0.7700 0.7700 600 +0.00(+0.00%)
Oct 03, 2023 0.7900 0.7900 0.7700 0.7700 5,100 -0.02(-2.53%)
Oct 02, 2023 0.7900 0.8000 0.7900 0.7900 34,500 +0.01(+1.28%)
Sep 29, 2023 0.7700 0.7800 0.7700 0.7800 1,500 +0.01(+1.30%)
Sep 28, 2023 0.7700 0.7800 0.7700 0.7700 3,100 +0.01(+1.32%)
Sep 27, 2023 0.7400 0.7700 0.7400 0.7600 19,500 +0.02(+2.70%)
Sep 26, 2023 0.7800 0.7800 0.7400 0.7400 12,500 -0.07(-8.07%)
Sep 25, 2023 0.8300 0.8300 0.8000 0.8050 18,500 -0.03(-4.17%)
Sep 22, 2023 0.7600 0.8400 0.7400 0.8400 73,700 +0.08(+10.53%)
Sep 21, 2023 0.7600 0.7600 0.7600 0.7600 14,000 +0.00(+0.00%)
Sep 20, 2023 0.7700 0.7700 0.7600 0.7600 6,000 -0.03(-3.80%)
Sep 19, 2023 0.7900 0.7900 0.6600 0.7900 77,400 +0.00(+0.00%)
Sep 18, 2023 0.7900 0.7900 0.7900 0.7900 5,000 -0.01(-1.25%)
Sep 15, 2023 0.7900 0.8000 0.7900 0.8000 14,500 +0.00(+0.00%)
Sep 14, 2023 0.8000 0.8000 0.8000 0.8000 20,000 +0.00(+0.00%)
Sep 13, 2023 0.8100 0.8200 0.8000 0.8000 5,000 -0.01(-1.23%)
Sep 12, 2023 0.8100 0.8100 0.8100 0.8100 1,500 +0.00(+0.00%)
Sep 11, 2023 0.8400 0.8500 0.8000 0.8100 12,000 -0.01(-1.22%)
Sep 08, 2023 0.8300 0.8300 0.8200 0.8200 2,000 -0.01(-1.20%)
Sep 07, 2023 0.8300 0.8400 0.8300 0.8300 6,700 +0.01(+1.22%)
Sep 05, 2023 0.8200 0 -0.02(-2.38%)
Sep 01, 2023 0.8400 0 +0.00(+0.00%)
Aug 31, 2023 0.7800 0.8400 0.7800 0.8400 5,000 +0.04(+5.00%)
Aug 30, 2023 0.8000 0.8400 0.7900 0.8000 19,000 -0.02(-2.44%)
Aug 29, 2023 0.8000 0.8200 0.8000 0.8200 15,500 -0.01(-1.20%)
Aug 28, 2023 0.8100 0.8300 0.8100 0.8300 9,000 +0.01(+1.22%)
Aug 25, 2023 0.7700 0.8200 0.7700 0.8200 14,500 +0.06(+7.89%)
Aug 24, 2023 0.7700 0.7700 0.7600 0.7600 2,863 -0.02(-2.56%)
Aug 23, 2023 0.7700 0.7800 0.7700 0.7800 7,500 +0.02(+2.63%)
Aug 22, 2023 0.7600 0.7600 0.7600 0.7600 5,000 -0.01(-1.30%)
Aug 21, 2023 0.7600 0.7700 0.7500 0.7700 8,000 +0.00(+0.00%)
Aug 18, 2023 0.7800 0.7800 0.7700 0.7700 1,500 -0.01(-1.28%)
Aug 17, 2023 0.7900 0.7900 0.7800 0.7800 7,000 -0.01(-1.27%)
Aug 16, 2023 0.8000 0.8000 0.7900 0.7900 18,500 -0.01(-1.25%)
Aug 15, 2023 0.8100 0.8100 0.8000 0.8000 5,000 -0.01(-1.23%)
Aug 14, 2023 0.8000 0.8100 0.8000 0.8100 2,000 +0.01(+1.25%)
Aug 11, 2023 0.8000 0.8000 0.8000 0.8000 3,140 +0.00(+0.00%)
Aug 10, 2023 0.8000 0.8000 0.8000 0.8000 8,500 +0.02(+2.56%)
Aug 09, 2023 0.7900 0.8000 0.7800 0.7800 5,580 -0.02(-2.50%)
Aug 08, 2023 0.7900 0.8000 0.7800 0.8000 17,500 +0.02(+2.56%)
Aug 04, 2023 0.7800 0 -0.04(-4.88%)
Aug 02, 2023 0.8200 0 +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.