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: EMM )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Jul 31, 2019 0.2450 0.2450 0.2250 0.2450 39,450 +0.00(+0.00%)
Jul 30, 2019 0.2450 0.2450 0.2400 0.2450 14,500 +0.00(+0.00%)
Jul 29, 2019 0.2450 0.2500 0.2300 0.2450 56,700 +0.01(+6.52%)
Jul 26, 2019 0.2100 0.2650 0.2100 0.2300 676,324 +0.02(+9.52%)
Jul 25, 2019 0.2150 0.2150 0.2000 0.2100 8,250 -0.01(-2.33%)
Jul 24, 2019 0.2100 0.2150 0.2100 0.2150 35,041 +0.01(+7.50%)
Jul 23, 2019 0.1900 0.2100 0.1900 0.2000 82,000 +0.00(+0.00%)
Jul 22, 2019 0.2050 0.2050 0.1900 0.2000 191,574 -0.01(-4.76%)
Jul 19, 2019 0.2000 0.2150 0.2000 0.2100 295,000 +0.01(+2.44%)
Jul 18, 2019 0.2150 0.2150 0.1900 0.2050 264,827 +0.00(+2.50%)
Jul 17, 2019 0.2200 0.2200 0.2000 0.2000 82,652 -0.02(-11.11%)
Jul 16, 2019 0.1800 0.2250 0.1800 0.2250 567,422 +0.04(+18.42%)
Jul 15, 2019 0.1900 0.1900 0.1600 0.1900 254,000 +0.01(+5.56%)
Jul 12, 2019 0.1850 0.1850 0.1650 0.1800 74,250 -0.02(-7.69%)
Jul 11, 2019 0.2000 0.2000 0.1850 0.1950 89,300 -0.01(-2.50%)
Jul 10, 2019 0.1950 0.2100 0.1900 0.2000 204,000 -0.01(-4.76%)
Jul 09, 2019 0.2050 0.2100 0.2000 0.2100 2,500 -0.01(-2.33%)
Jul 08, 2019 0.2050 0.2150 0.1850 0.2150 235,363 -0.01(-4.44%)
Jul 05, 2019 0.2300 0.2300 0.2000 0.2250 306,500 +0.01(+2.27%)
Jul 04, 2019 0.1650 0.2200 0.1650 0.2200 333,352 +0.07(+46.67%)
Jul 03, 2019 0.1900 0.1900 0.1450 0.1500 373,815 -0.04(-18.92%)
Jul 02, 2019 0.2100 0.2100 0.1850 0.1850 153,186 -0.03(-13.95%)
Jun 28, 2019 0.2150 0.2150 0.2150 0 -0.03(-12.24%)
Jun 27, 2019 0.2350 0.2450 0.2350 0.2450 74,450 -0.01(-2.00%)
Jun 26, 2019 0.2400 0.2700 0.2400 0.2500 425,400 +0.01(+4.17%)
Jun 25, 2019 0.2300 0.2800 0.2250 0.2400 440,633 +0.01(+2.13%)
Jun 24, 2019 0.2250 0.2350 0.1900 0.2350 425,181 +0.01(+6.82%)
Jun 21, 2019 0.2100 0.2250 0.2050 0.2200 188,780 +0.02(+10.00%)
Jun 20, 2019 0.2250 0.2250 0.1900 0.2000 403,053 -0.03(-14.89%)
Jun 19, 2019 0.2150 0.2450 0.2100 0.2350 664,082 +0.01(+6.82%)
Jun 18, 2019 0.1650 0.2200 0.1600 0.2200 871,722 +0.05(+33.33%)
Jun 17, 2019 0.1600 0.1850 0.1600 0.1650 873,300 +0.01(+3.13%)
Jun 14, 2019 0.1350 0.1600 0.1300 0.1600 576,025 +0.03(+23.08%)
Jun 13, 2019 0.1300 0.1300 0.1200 0.1300 109,000 +0.00(+0.00%)
Jun 12, 2019 0.1250 0.1300 0.1200 0.1300 250,839 +0.01(+13.04%)
Jun 11, 2019 0.1450 0.1450 0.1150 0.1150 219,500 -0.03(-17.86%)
Jun 10, 2019 0.1250 0.1450 0.1200 0.1400 115,500 +0.02(+16.67%)
Jun 07, 2019 0.1400 0.1500 0.1100 0.1200 546,800 -0.01(-4.00%)
Jun 06, 2019 0.1300 0.1300 0.1250 0.1250 142,950 -0.02(-10.71%)
Jun 05, 2019 0.1100 0.1500 0.1100 0.1400 687,299 +0.03(+21.74%)
Jun 04, 2019 0.1000 0.1150 0.1000 0.1150 154,527 +0.02(+21.05%)
Jun 03, 2019 0.1000 0.1100 0.0950 0.0950 264,334 +0.00(+0.00%)
May 31, 2019 0.1000 0.1000 0.0950 0.0950 68,500 +0.00(+0.00%)
May 30, 2019 0.1000 0.1000 0.0950 0.0950 190,189 -0.01(-5.00%)
May 29, 2019 0.1050 0.1050 0.0950 0.1000 577,000 -0.00(-4.76%)
May 28, 2019 0.1150 0.1200 0.1000 0.1050 830,277 -0.01(-4.55%)
May 27, 2019 0.0900 0.1150 0.0900 0.1100 576,324 +0.02(+29.41%)
May 24, 2019 0.1100 0.1100 0.0850 0.0850 447,574 -0.02(-19.05%)
May 23, 2019 0.1100 0.1100 0.1000 0.1050 440,900 -0.01(-4.55%)
May 22, 2019 0.1200 0.1200 0.1000 0.1100 179,500 -0.01(-8.33%)
May 21, 2019 0.1000 0.1200 0.0950 0.1200 353,100 +0.02(+20.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
May 16, 2019 0.1400 0.1400 0.1250 0.1250 7,500 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 13, 2019 0.1200 0.1300 0.1200 0.1300 145,508 +0.02(+18.18%)
May 10, 2019 0.1100 0.1200 0.1100 0.1100 90,800 -0.01(-12.00%)
May 09, 2019 0.1100 0.1250 0.1100 0.1250 45,000 +0.01(+4.17%)
May 08, 2019 0.1000 0.1200 0.1000 0.1200 34,000 +0.01(+9.09%)
May 07, 2019 0.1000 0.1200 0.1000 0.1100 253,150 -0.01(-12.00%)
May 06, 2019 0.1200 0.1250 0.1100 0.1250 68,500 +0.00(+0.00%)
May 03, 2019 0.1250 0.1300 0.1050 0.1250 100,800 +0.01(+4.17%)
May 02, 2019 0.1050 0.1200 0.1050 0.1200 362,000 +0.02(+20.00%)
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.