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

Mediavalet Inc (TSV: MVP )

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 31, 2020 1.700 1.700 1.700 0 +0.10(+6.25%)
Jul 30, 2020 1.590 1.600 1.570 1.600 85,104 +0.00(+0.00%)
Jul 29, 2020 1.590 1.600 1.580 1.600 38,725 +0.01(+0.63%)
Jul 28, 2020 1.620 1.620 1.590 1.590 16,636 -0.03(-1.85%)
Jul 27, 2020 1.680 1.690 1.620 1.620 4,327 -0.08(-4.71%)
Jul 24, 2020 1.780 1.780 1.690 1.700 12,495 -0.06(-3.41%)
Jul 23, 2020 1.750 1.800 1.750 1.760 31,276 +0.01(+0.57%)
Jul 22, 2020 1.700 1.800 1.700 1.750 79,825 +0.05(+2.94%)
Jul 21, 2020 1.490 1.790 1.490 1.700 132,139 +0.23(+15.65%)
Jul 20, 2020 1.420 1.470 1.420 1.470 10,200 +0.05(+3.52%)
Jul 17, 2020 1.410 1.420 1.410 1.420 11,461 +0.01(+0.71%)
Jul 16, 2020 1.380 1.410 1.380 1.410 26,200 +0.03(+2.17%)
Jul 15, 2020 1.360 1.390 1.360 1.380 43,500 +0.04(+2.99%)
Jul 14, 2020 1.290 1.340 1.290 1.340 16,066 +0.03(+2.29%)
Jul 13, 2020 1.340 1.340 1.310 1.310 6,400 -0.01(-0.76%)
Jul 10, 2020 1.310 1.320 1.300 1.320 12,197 +0.00(+0.00%)
Jul 09, 2020 1.380 1.380 1.320 1.320 17,608 -0.06(-4.35%)
Jul 08, 2020 1.430 1.430 1.380 1.380 6,201 +0.04(+2.99%)
Jul 07, 2020 1.400 1.410 1.340 1.340 42,360 -0.04(-2.90%)
Jul 06, 2020 1.370 1.420 1.370 1.380 34,319 +0.00(+0.00%)
Jul 03, 2020 1.390 1.390 1.380 1.380 6,600 -0.01(-0.72%)
Jul 02, 2020 1.360 1.410 1.360 1.390 12,950 +0.04(+2.96%)
Jun 30, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 29, 2020 1.300 1.350 1.300 1.350 12,186 +0.05(+3.85%)
Jun 26, 2020 1.320 1.320 1.290 1.300 19,300 -0.02(-1.52%)
Jun 25, 2020 1.290 1.320 1.280 1.320 21,600 +0.03(+2.33%)
Jun 24, 2020 1.310 1.320 1.290 1.290 5,066 -0.01(-0.77%)
Jun 23, 2020 1.300 1.330 1.300 1.300 12,300 +0.01(+0.78%)
Jun 22, 2020 1.350 1.350 1.260 1.290 46,866 -0.06(-4.44%)
Jun 19, 2020 1.320 1.350 1.300 1.350 54,200 +0.05(+3.85%)
Jun 18, 2020 1.300 1.330 1.300 1.300 34,802 +0.00(+0.00%)
Jun 17, 2020 1.380 1.380 1.300 1.300 29,223 -0.06(-4.41%)
Jun 16, 2020 1.360 1.400 1.340 1.360 17,000 -0.04(-2.86%)
Jun 15, 2020 1.440 1.440 1.370 1.400 26,500 -0.07(-4.76%)
Jun 12, 2020 1.470 1.480 1.440 1.470 59,125 -0.01(-0.68%)
Jun 11, 2020 1.600 1.600 1.470 1.480 27,254 -0.16(-9.76%)
Jun 10, 2020 1.710 1.710 1.640 1.640 19,068 -0.04(-2.38%)
Jun 09, 2020 1.740 1.760 1.650 1.680 38,801 -0.03(-1.75%)
Jun 08, 2020 1.470 1.710 1.470 1.710 89,682 +0.25(+17.12%)
Jun 05, 2020 1.460 1.500 1.440 1.460 35,973 +0.02(+1.39%)
Jun 04, 2020 1.470 1.470 1.440 1.440 24,444 -0.01(-0.69%)
Jun 03, 2020 1.450 1.470 1.440 1.450 17,469 -0.01(-0.68%)
Jun 02, 2020 1.400 1.460 1.390 1.460 53,576 +0.07(+5.04%)
Jun 01, 2020 1.380 1.390 1.380 1.390 50,101 +0.01(+0.72%)
May 29, 2020 1.360 1.390 1.360 1.380 16,500 +0.02(+1.47%)
May 28, 2020 1.250 1.370 1.250 1.360 79,300 +0.10(+7.94%)
May 27, 2020 1.270 1.280 1.260 1.260 14,300 -0.02(-1.56%)
May 26, 2020 1.270 1.290 1.270 1.280 34,900 +0.03(+2.40%)
May 25, 2020 1.250 1.260 1.250 1.250 7,101 +0.00(+0.00%)
May 22, 2020 1.280 1.280 1.250 1.250 30,347 -0.02(-1.57%)
May 21, 2020 1.280 1.280 1.250 1.270 31,714 -0.01(-0.78%)
May 20, 2020 1.280 1.280 1.250 1.280 30,220 +0.00(+0.00%)
May 19, 2020 1.260 1.280 1.250 1.280 12,500 +0.01(+0.79%)
May 15, 2020 1.270 1.270 1.270 0 -0.01(-0.78%)
May 14, 2020 1.360 1.360 1.280 1.280 57,700 -0.07(-5.19%)
May 13, 2020 1.350 1.370 1.340 1.350 339,826 -0.02(-1.46%)
May 12, 2020 1.350 1.400 1.350 1.370 36,161 +0.02(+1.48%)
May 11, 2020 1.390 1.390 1.350 1.350 27,700 -0.05(-3.57%)
May 08, 2020 1.400 1.450 1.390 1.400 67,665 +0.00(+0.00%)
May 07, 2020 1.400 1.410 1.350 1.400 63,853 +0.01(+0.72%)
May 06, 2020 1.360 1.390 1.350 1.390 22,800 +0.04(+2.96%)
May 05, 2020 1.340 1.370 1.340 1.350 35,922 +0.02(+1.50%)
May 04, 2020 1.300 1.330 1.300 1.330 52,582 +0.04(+3.10%)
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.