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 )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 2:14 PM 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 (%)
Aug 30, 2019 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Aug 29, 2019 0.2500 0.2500 0.2200 0.2450 398,089 -0.01(-3.92%)
Aug 28, 2019 0.2500 0.2550 0.2500 0.2550 64,204 +0.01(+2.00%)
Aug 27, 2019 0.2600 0.2600 0.2500 0.2500 88,500 -0.01(-3.85%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
Aug 23, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.02(+6.12%)
Aug 22, 2019 0.2500 0.2650 0.2400 0.2450 249,500 +0.01(+2.08%)
Aug 21, 2019 0.2400 0.2500 0.2300 0.2400 325,000 -0.01(-4.00%)
Aug 20, 2019 0.2300 0.2700 0.2300 0.2500 567,524 +0.02(+6.38%)
Aug 19, 2019 0.2850 0.2900 0.2200 0.2350 120,129 -0.05(-17.54%)
Aug 16, 2019 0.2800 0.3000 0.2650 0.2850 78,500 -0.01(-1.72%)
Aug 15, 2019 0.3400 0.3500 0.2550 0.2900 1,122,258 -0.04(-10.77%)
Aug 14, 2019 0.3100 0.3250 0.2900 0.3250 370,713 +0.02(+4.84%)
Aug 13, 2019 0.3150 0.3200 0.2900 0.3100 187,021 +0.02(+6.90%)
Aug 12, 2019 0.2800 0.2900 0.2800 0.2900 258,700 +0.01(+3.57%)
Aug 09, 2019 0.2700 0.2800 0.2600 0.2800 162,700 +0.03(+9.80%)
Aug 08, 2019 0.2650 0.2750 0.2450 0.2550 126,100 -0.02(-5.56%)
Aug 07, 2019 0.2800 0.2800 0.2700 0.2700 9,000 -0.01(-1.82%)
Aug 06, 2019 0.2700 0.2800 0.2650 0.2750 133,079 +0.01(+3.77%)
Aug 02, 2019 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Aug 01, 2019 0.2600 0.2600 0.2400 0.2400 44,350 -0.01(-2.04%)
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%)
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.