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: TSP )

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 (%)
Aug 29, 2014 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Aug 15, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 13, 2014 0.0700 0 -0.00(-6.67%)
Aug 07, 2014 0.0750 0 +0.00(+7.14%)
Aug 06, 2014 0.0800 0.0800 0.0600 0.0700 94,571 -0.01(-12.50%)
Jul 29, 2014 0.0800 1 +0.00(+0.00%)
Jul 22, 2014 0.0800 0.0800 1 +0.00(+0.00%)
Jul 17, 2014 0.0800 0.0800 0 -0.01(-5.88%)
Jul 14, 2014 0.0850 0.0850 0 +0.00(+0.00%)
Jul 10, 2014 0.0850 0.0850 0 +0.00(+0.00%)
Jul 08, 2014 0.0850 0.0850 0 +0.01(+6.25%)
Jul 07, 2014 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Jul 03, 2014 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2014 0.0850 0.0850 0.0800 0.0800 148,800 +0.00(+0.00%)
Jun 26, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2014 0.0800 0.0800 0.0800 0.0800 250,500 +0.00(+0.00%)
Jun 23, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 20, 2014 0.0800 0.0800 0.0750 0.0750 20,000 +0.00(+0.00%)
Jun 18, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 17, 2014 0.0750 0.0800 0.0750 0.0800 11,200 +0.01(+14.29%)
Jun 16, 2014 0.0750 0.0750 0.0700 0.0700 25,615 -0.00(-6.67%)
Jun 11, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 02, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 30, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 27, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 22, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 12, 2014 0.0900 0.0900 0.0900 0 -0.04(-30.77%)
May 08, 2014 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
May 07, 2014 0.1000 0.1000 0.1000 0.1000 95,000 -0.01(-13.04%)
May 06, 2014 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Apr 30, 2014 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 29, 2014 0.1150 0.1150 0.1150 0.1150 20,500 +0.03(+27.78%)
Apr 25, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 24, 2014 0.1200 0.1200 0.0850 0.0850 110,000 -0.03(-29.17%)
Apr 16, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 11, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 07, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 04, 2014 0.1500 0.1500 0.1500 0.1500 50,000 -0.03(-16.67%)
Apr 02, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 28, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 25, 2014 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Mar 24, 2014 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Mar 21, 2014 0.1050 0.1050 0.1050 0.1050 118,500 +0.00(+5.00%)
Mar 20, 2014 0.1000 0.1000 0.1000 0.1000 1,383 +0.00(+0.00%)
Mar 19, 2014 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 18, 2014 0.1050 0.1050 0.1000 0.1000 40,000 +0.01(+11.11%)
Mar 14, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 13, 2014 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Mar 07, 2014 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 06, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Mar 04, 2014 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 03, 2014 0.0950 0.0950 0.0950 0.0950 81,000 +0.01(+11.76%)
Feb 28, 2014 0.0850 0.0850 0.0850 0.0850 25,700 -0.01(-10.53%)
Feb 27, 2014 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+18.75%)
Feb 18, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 14, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 13, 2014 0.0850 0.0850 0.0800 0.0800 65,800 +0.00(+0.00%)
Jan 15, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 14, 2014 0.0850 0.0900 0.0750 0.0750 76,000 -0.01(-6.25%)
Jan 08, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 07, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jan 06, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+20.00%)
Jan 02, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 27, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 24, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 20, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 18, 2013 0.0650 0.0650 0.0650 300 +0.01(+8.33%)
Dec 17, 2013 0.0600 0.0600 0.0600 0.0600 86,300 +0.00(+0.00%)
Dec 16, 2013 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Dec 12, 2013 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Dec 11, 2013 0.0800 0.0800 0.0800 0.0800 26,900 +0.00(+0.00%)
Dec 10, 2013 0.0800 0.0800 0.0800 0.0800 32,600 +0.00(+0.00%)
Dec 09, 2013 0.0800 0.0800 0.0800 0.0800 45,621 -0.01(-11.11%)
Dec 06, 2013 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Dec 05, 2013 0.0900 0.0950 0.0900 0.0950 2,000 +0.02(+26.67%)
Nov 29, 2013 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Nov 28, 2013 0.0700 0.0950 0.0700 0.0950 25,000 +0.02(+35.71%)
Nov 26, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 25, 2013 0.0700 0.0700 0.0700 0.0700 110,567 +0.00(+0.00%)
Nov 20, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2013 0.0700 0.0700 0.0700 165 -0.01(-12.50%)
Nov 05, 2013 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Oct 31, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 29, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 28, 2013 0.0900 0.0900 0.0900 0.0900 157,000 +0.02(+28.57%)
Oct 22, 2013 0.0700 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 15, 2013 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2013 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Oct 07, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 04, 2013 0.0800 0.0800 0.0700 0.0700 73,467 -0.02(-22.22%)
Oct 03, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Sep 30, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 24, 2013 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 20, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 19, 2013 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
Sep 16, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
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.