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: MARV )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 0.0900 0.0900 0.0800 0.0900 25,999 +0.00(+2.27%)
Aug 30, 2022 0.0900 0.0900 0.0850 0.0880 36,000 +0.00(+3.53%)
Aug 29, 2022 0.0900 0.0900 0.0800 0.0850 81,487 -0.00(-5.56%)
Aug 26, 2022 0.1000 0.1000 0.0900 0.0900 166,240 -0.01(-5.26%)
Aug 25, 2022 0.0950 0.0950 0.0950 0.0950 94,500 +0.00(+0.00%)
Aug 24, 2022 0.0950 0.1000 0.0950 0.0950 70,600 -0.01(-5.00%)
Aug 23, 2022 0.1100 0.1100 0.0950 0.1000 132,802 +0.00(+0.00%)
Aug 22, 2022 0.1100 0.1100 0.1000 0.1000 18,050 -0.01(-9.09%)
Aug 19, 2022 0.0950 0.1100 0.0950 0.1100 161,000 +0.01(+10.00%)
Aug 18, 2022 0.1000 0.1100 0.1000 0.1000 6,217 +0.01(+5.26%)
Aug 17, 2022 0.1000 0.1000 0.0950 0.0950 23,900 -0.01(-5.00%)
Aug 16, 2022 0.1000 0.1000 0.1000 0.1000 174,500 +0.00(+0.00%)
Aug 15, 2022 0.1050 0.1050 0.1000 0.1000 140,106 -0.00(-4.76%)
Aug 12, 2022 0.1100 0.1100 0.1000 0.1050 124,200 -0.01(-4.55%)
Aug 11, 2022 0.1100 0.1100 0.1100 0.1100 143,000 +0.00(+0.00%)
Aug 10, 2022 0.1100 0.1100 0.1050 0.1100 53,000 +0.00(+0.00%)
Aug 09, 2022 0.0950 0.1150 0.0950 0.1100 254,663 +0.01(+10.00%)
Aug 08, 2022 0.1050 0.1050 0.1000 0.1000 33,100 +0.00(+0.00%)
Aug 05, 2022 0.0950 0.1000 0.0900 0.1000 653,413 +0.01(+5.26%)
Aug 04, 2022 0.1000 0.1000 0.0900 0.0950 533,900 +0.00(+0.00%)
Aug 03, 2022 0.1150 0.1150 0.0900 0.0950 1,229,809 -0.02(-17.39%)
Aug 02, 2022 0.1100 0.1200 0.1100 0.1150 442,491 +0.01(+9.52%)
Jul 29, 2022 0.1050 0 +0.00(+5.00%)
Jul 28, 2022 0.1000 0.1000 0.0950 0.1000 145,756 +0.00(+0.00%)
Jul 27, 2022 0.1000 0.1000 0.1000 0.1000 38,080 +0.00(+0.00%)
Jul 26, 2022 0.1000 0.1000 0.0900 0.1000 34,000 +0.01(+11.11%)
Jul 22, 2022 0.0900 0 -0.01(-5.26%)
Jul 21, 2022 0.0950 0.0950 0.0950 0.0950 25,500 +0.00(+0.00%)
Jul 20, 2022 0.0850 0.0950 0.0850 0.0950 43,000 +0.01(+5.56%)
Jul 19, 2022 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Jul 18, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 15, 2022 0.0850 0.0900 0.0850 0.0850 62,157 -0.01(-10.53%)
Jul 14, 2022 0.0850 0.0950 0.0850 0.0950 107,680 +0.01(+11.76%)
Jul 13, 2022 0.0850 0.0850 0.0850 0.0850 93,595 +0.00(+0.00%)
Jul 12, 2022 0.0850 0.0900 0.0850 0.0850 220,058 +0.00(+0.00%)
Jul 11, 2022 0.0850 0.0950 0.0850 0.0850 89,404 -0.01(-10.53%)
Jul 08, 2022 0.0900 0.0950 0.0900 0.0950 262,992 +0.00(+0.00%)
Jul 07, 2022 0.0900 0.0950 0.0900 0.0950 43,000 +0.01(+5.56%)
Jul 06, 2022 0.0850 0.1000 0.0850 0.0900 55,208 -0.01(-5.26%)
Jul 05, 2022 0.0850 0.0950 0.0850 0.0950 117,000 +0.01(+18.75%)
Jul 04, 2022 0.0750 0.0800 0.0750 0.0800 54,900 +0.00(+0.00%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 29, 2022 0.1050 0.1050 0.0800 0.0800 984,101 -0.02(-20.00%)
Jun 28, 2022 0.1050 0.1050 0.0900 0.1000 146,457 +0.00(+0.00%)
Jun 27, 2022 0.1000 0.1050 0.1000 0.1000 43,127 -0.00(-4.76%)
Jun 24, 2022 0.1050 0.1050 0.1050 0.1050 2,827 -0.01(-4.55%)
Jun 23, 2022 0.1000 0.1150 0.1000 0.1100 20,500 +0.01(+10.00%)
Jun 22, 2022 0.1000 0.1000 0.1000 0.1000 19,100 +0.01(+11.11%)
Jun 21, 2022 0.0950 0.0950 0.0900 0.0900 50,030 -0.01(-5.26%)
Jun 20, 2022 0.1150 0.1150 0.0900 0.0950 35,650 -0.01(-9.52%)
Jun 17, 2022 0.1000 0.1100 0.0900 0.1050 198,325 +0.00(+0.00%)
Jun 16, 2022 0.1200 0.1200 0.1050 0.1050 93,609 -0.01(-8.70%)
Jun 15, 2022 0.1250 0.1250 0.1150 0.1150 22,000 +0.00(+0.00%)
Jun 14, 2022 0.0950 0.1150 0.0950 0.1150 89,936 +0.03(+27.78%)
Jun 13, 2022 0.1050 0.1050 0.0900 0.0900 192,993 -0.01(-10.00%)
Jun 10, 2022 0.0950 0.1100 0.1000 0.1000 112,000 -0.00(-4.76%)
Jun 09, 2022 0.1100 0.1100 0.1000 0.1050 382,800 -0.01(-4.55%)
Jun 08, 2022 0.1100 0.1100 0.1100 0.1100 32,000 +0.00(+0.00%)
Jun 07, 2022 0.1100 0.1100 0.1050 0.1100 27,500 +0.00(+0.00%)
Jun 06, 2022 0.1100 0.1100 0.1100 0.1100 15,520 +0.00(+0.00%)
Jun 03, 2022 0.1300 0.1300 0.1100 0.1100 242,800 -0.01(-4.35%)
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.