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: DOC )

0.0450 UNCHANGED
Last Price Updated: 3:01 PM EDT, May 7, 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, 2020 1.400 1.510 1.380 1.490 4,626,885 +0.13(+9.56%)
Aug 28, 2020 1.200 1.400 1.190 1.360 2,857,496 +0.17(+14.29%)
Aug 27, 2020 1.250 1.250 1.180 1.190 1,471,954 -0.03(-2.46%)
Aug 26, 2020 1.240 1.350 1.150 1.220 4,973,230 -0.01(-0.81%)
Aug 25, 2020 1.070 1.230 1.060 1.230 4,964,077 +0.18(+17.14%)
Aug 24, 2020 0.9600 1.050 0.9500 1.050 3,240,049 +0.12(+12.90%)
Aug 21, 2020 0.9500 0.9500 0.9100 0.9300 752,464 -0.02(-2.11%)
Aug 20, 2020 0.9600 0.9600 0.9200 0.9500 952,487 -0.01(-1.04%)
Aug 19, 2020 0.9300 0.9800 0.9000 0.9600 1,552,928 +0.04(+4.35%)
Aug 18, 2020 0.9200 0.9300 0.8900 0.9200 1,073,536 +0.01(+1.10%)
Aug 17, 2020 0.8700 0.9300 0.8400 0.9100 1,557,156 +0.07(+8.33%)
Aug 14, 2020 0.8600 0.8700 0.8200 0.8400 674,181 +0.00(+0.00%)
Aug 13, 2020 0.8200 0.8600 0.8000 0.8400 877,173 +0.04(+5.00%)
Aug 12, 2020 0.8200 0.8500 0.7900 0.8000 565,654 -0.04(-4.76%)
Aug 11, 2020 0.8300 0.8700 0.7700 0.8400 1,718,456 +0.02(+2.44%)
Aug 10, 2020 0.9100 0.9300 0.8100 0.8200 2,002,583 -0.08(-8.89%)
Aug 07, 2020 0.9300 0.9400 0.8500 0.9000 3,165,267 -0.05(-5.26%)
Aug 06, 2020 0.8500 0.9500 0.8400 0.9500 4,327,814 +0.13(+15.85%)
Aug 05, 2020 0.7700 0.8600 0.7600 0.8200 2,818,811 +0.05(+6.49%)
Aug 04, 2020 0.7200 0.7800 0.7200 0.7700 2,788,956 +0.08(+11.59%)
Jul 31, 2020 0.6900 0.6900 0.6900 0 +0.06(+9.52%)
Jul 30, 2020 0.6100 0.6300 0.5800 0.6300 620,787 +0.03(+5.00%)
Jul 29, 2020 0.5700 0.6400 0.5700 0.6000 1,587,940 +0.03(+5.26%)
Jul 28, 2020 0.5500 0.5800 0.5400 0.5700 727,715 +0.03(+5.56%)
Jul 27, 2020 0.5800 0.5800 0.5400 0.5400 749,292 -0.04(-6.90%)
Jul 24, 2020 0.5700 0.5800 0.5600 0.5800 570,483 +0.01(+1.75%)
Jul 23, 2020 0.5500 0.5800 0.5500 0.5700 890,031 +0.02(+3.64%)
Jul 22, 2020 0.5900 0.5900 0.5500 0.5500 998,455 -0.03(-5.17%)
Jul 21, 2020 0.5900 0.6100 0.5600 0.5800 1,264,242 -0.02(-3.33%)
Jul 20, 2020 0.6500 0.6500 0.5700 0.6000 1,255,220 -0.04(-6.25%)
Jul 17, 2020 0.6400 0.6500 0.6300 0.6400 271,457 +0.01(+1.59%)
Jul 16, 2020 0.6500 0.6600 0.6200 0.6300 811,563 -0.01(-1.56%)
Jul 15, 2020 0.6400 0.6500 0.6200 0.6400 354,528 +0.02(+3.23%)
Jul 14, 2020 0.6200 0.6600 0.5900 0.6200 802,802 -0.02(-3.13%)
Jul 13, 2020 0.6800 0.6800 0.6100 0.6400 937,829 -0.03(-4.48%)
Jul 10, 2020 0.6300 0.6700 0.6300 0.6700 540,970 +0.03(+4.69%)
Jul 09, 2020 0.6600 0.6700 0.6300 0.6400 443,400 -0.01(-1.54%)
Jul 08, 2020 0.6000 0.6600 0.6000 0.6500 861,326 +0.05(+8.33%)
Jul 07, 2020 0.6500 0.6500 0.5800 0.6000 1,075,998 -0.04(-6.25%)
Jul 06, 2020 0.6800 0.6800 0.6300 0.6400 377,580 -0.03(-4.48%)
Jul 03, 2020 0.6600 0.6700 0.6500 0.6700 158,584 +0.02(+3.08%)
Jul 02, 2020 0.6700 0.6900 0.6400 0.6500 256,011 -0.02(-2.99%)
Jun 30, 2020 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jun 29, 2020 0.6500 0.7000 0.6500 0.6800 950,607 +0.08(+13.33%)
Jun 26, 2020 0.6900 0.7000 0.5500 0.6000 1,002,455 -0.08(-11.76%)
Jun 25, 2020 0.6800 0.6800 0.6600 0.6800 503,862 +0.00(+0.00%)
Jun 24, 2020 0.7000 0.7000 0.6800 0.6800 369,872 -0.02(-2.86%)
Jun 23, 2020 0.7300 0.7300 0.6900 0.7000 440,906 -0.02(-2.78%)
Jun 22, 2020 0.7700 0.7800 0.7200 0.7200 614,514 -0.04(-5.26%)
Jun 19, 2020 0.7300 0.7700 0.7300 0.7600 390,242 +0.03(+4.11%)
Jun 18, 2020 0.7700 0.7800 0.7300 0.7300 495,485 -0.02(-2.67%)
Jun 17, 2020 0.7200 0.7700 0.7200 0.7500 756,395 +0.03(+4.17%)
Jun 16, 2020 0.7000 0.7200 0.6800 0.7200 395,287 +0.03(+4.35%)
Jun 15, 2020 0.6800 0.7100 0.6700 0.6900 391,170 +0.00(+0.00%)
Jun 12, 2020 0.7200 0.7200 0.6900 0.6900 300,694 -0.02(-2.82%)
Jun 11, 2020 0.7300 0.7500 0.6800 0.7100 1,103,636 -0.01(-1.39%)
Jun 10, 2020 0.7300 0.7700 0.7200 0.7200 1,562,424 -0.01(-1.37%)
Jun 09, 2020 0.6800 0.7400 0.6700 0.7300 1,301,816 +0.05(+7.35%)
Jun 08, 2020 0.7400 0.7400 0.6800 0.6800 871,331 -0.03(-4.23%)
Jun 05, 2020 0.7500 0.7500 0.7100 0.7100 636,927 -0.03(-4.05%)
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.