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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 30, 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 31, 2022 0.3500 0.3500 0.3300 0.3300 40,050 -0.02(-5.71%)
Aug 30, 2022 0.3500 0.3500 0.3500 0.3500 28,160 +0.00(+0.00%)
Aug 29, 2022 0.3350 0.3500 0.3350 0.3500 24,080 +0.01(+2.94%)
Aug 26, 2022 0.3100 0.3500 0.3050 0.3400 143,220 +0.03(+9.68%)
Aug 25, 2022 0.2850 0.3100 0.2850 0.3100 60,500 +0.03(+10.71%)
Aug 24, 2022 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Aug 23, 2022 0.2850 0.2850 0.2850 0.2850 2,110 +0.00(+0.00%)
Aug 22, 2022 0.3000 0.3000 0.2850 0.2850 83,500 -0.03(-8.06%)
Aug 19, 2022 0.3100 0.3200 0.2800 0.3100 137,620 +0.03(+10.71%)
Aug 18, 2022 0.3100 0.3200 0.2750 0.2800 131,060 -0.03(-9.68%)
Aug 17, 2022 0.3300 0.3300 0.3100 0.3100 39,500 -0.03(-10.14%)
Aug 16, 2022 0.3500 0.3500 0.3400 0.3450 21,039 +0.00(+0.00%)
Aug 15, 2022 0.3500 0.3500 0.3450 0.3450 1,600 -0.01(-1.43%)
Aug 12, 2022 0.3150 0.3500 0.3150 0.3500 61,378 +0.03(+11.11%)
Aug 11, 2022 0.3150 0.3150 0.3150 0.3150 4,000 -0.02(-4.55%)
Aug 10, 2022 0.2900 0.3300 0.2900 0.3300 73,840 +0.04(+13.79%)
Aug 09, 2022 0.2900 0.2900 0.2900 0.2900 14,554 +0.01(+1.75%)
Aug 08, 2022 0.2850 0.3000 0.2850 0.2850 17,000 +0.00(+1.79%)
Aug 05, 2022 0.2800 0.2800 0.2750 0.2800 197,820 +0.01(+1.82%)
Aug 04, 2022 0.2850 0.2850 0.2650 0.2750 341,733 -0.01(-5.17%)
Aug 03, 2022 0.2900 0.2900 0.2900 0.2900 31,520 +0.00(+0.00%)
Aug 02, 2022 0.3050 0.3050 0.2850 0.2900 62,340 -0.01(-3.33%)
Jul 29, 2022 0.3000 0 -0.02(-4.76%)
Jul 28, 2022 0.3250 0.3300 0.3150 0.3150 34,000 -0.01(-1.56%)
Jul 27, 2022 0.3300 0.3300 0.3200 0.3200 34,700 +0.00(+0.00%)
Jul 26, 2022 0.3300 0.3300 0.3200 0.3200 29,200 -0.01(-3.03%)
Jul 25, 2022 0.3450 0.3450 0.3300 0.3300 51,000 +0.01(+3.13%)
Jul 22, 2022 0.3250 0.3250 0.3200 0.3200 8,000 -0.01(-1.54%)
Jul 21, 2022 0.3100 0.3300 0.3100 0.3250 41,220 +0.02(+4.84%)
Jul 20, 2022 0.3350 0.3350 0.2950 0.3100 153,595 -0.03(-7.46%)
Jul 19, 2022 0.3200 0.3500 0.3200 0.3350 18,520 +0.01(+3.08%)
Jul 18, 2022 0.3300 0.3300 0.3250 0.3250 2,500 -0.01(-1.52%)
Jul 15, 2022 0.3100 0.3300 0.3100 0.3300 42,000 +0.03(+10.00%)
Jul 14, 2022 0.3000 0.3050 0.3000 0.3000 61,930 +0.01(+1.69%)
Jul 13, 2022 0.3000 0.3000 0.2950 0.2950 36,000 -0.01(-1.67%)
Jul 12, 2022 0.3000 0.3000 0.2950 0.3000 79,792 +0.00(+0.00%)
Jul 11, 2022 0.3200 0.3200 0.3000 0.3000 55,075 -0.03(-7.69%)
Jul 08, 2022 0.3250 0.3250 0.3250 0.3250 1,429 +0.02(+4.84%)
Jul 07, 2022 0.3250 0.3250 0.3050 0.3100 12,057 -0.01(-3.13%)
Jul 06, 2022 0.3400 0.3400 0.3050 0.3200 69,100 -0.03(-8.57%)
Jul 05, 2022 0.3400 0.3500 0.3400 0.3500 53,785 +0.01(+1.45%)
Jul 04, 2022 0.3450 0.3450 0.3450 0.3450 33,000 +0.00(+0.00%)
Jun 30, 2022 0.3450 0 -0.02(-5.48%)
Jun 29, 2022 0.3500 0.3650 0.3500 0.3650 25,500 +0.02(+4.29%)
Jun 28, 2022 0.3450 0.3500 0.3450 0.3500 13,700 +0.02(+6.06%)
Jun 27, 2022 0.3400 0.3400 0.3300 0.3300 141,815 -0.02(-5.71%)
Jun 24, 2022 0.3500 0.3500 0.3500 0.3500 23,836 +0.00(+0.00%)
Jun 23, 2022 0.3650 0.3650 0.3300 0.3500 204,000 -0.03(-6.67%)
Jun 22, 2022 0.3900 0.3900 0.3750 0.3750 3,900 +0.01(+2.74%)
Jun 21, 2022 0.3800 0.3900 0.3600 0.3650 1,520,800 -0.02(-5.19%)
Jun 20, 2022 0.3750 0.3850 0.3750 0.3850 55,350 +0.02(+4.05%)
Jun 17, 2022 0.3600 0.3750 0.3600 0.3700 174,500 +0.01(+2.78%)
Jun 16, 2022 0.3750 0.3750 0.3600 0.3600 234,002 -0.02(-5.26%)
Jun 15, 2022 0.3650 0.3800 0.3650 0.3800 24,000 +0.02(+4.11%)
Jun 14, 2022 0.3700 0.3700 0.3550 0.3650 283,792 -0.01(-1.35%)
Jun 13, 2022 0.3800 0.3800 0.3700 0.3700 72,341 -0.01(-2.63%)
Jun 10, 2022 0.3750 0.3800 0.3750 0.3800 42,200 +0.00(+0.00%)
Jun 09, 2022 0.3750 0.3800 0.3750 0.3800 73,500 +0.01(+1.33%)
Jun 08, 2022 0.3850 0.3900 0.3750 0.3750 147,500 -0.01(-2.60%)
Jun 07, 2022 0.3850 0.3900 0.3800 0.3850 47,760 -0.01(-1.28%)
Jun 06, 2022 0.3850 0.3950 0.3850 0.3900 221,800 +0.01(+1.30%)
Jun 03, 2022 0.3900 0.3900 0.3800 0.3850 122,360 +0.01(+1.32%)
Jun 02, 2022 0.3700 0.3850 0.3600 0.3800 155,000 +0.02(+5.56%)
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.