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

Tivo Corp (NQ: TIVO )

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 (%)
Sep 30, 2019 7.910 7.930 7.520 7.615 1,028,827 -0.26(-3.36%)
Sep 27, 2019 8.200 8.220 7.765 7.880 899,000 -0.30(-3.67%)
Sep 26, 2019 8.180 8.235 8.120 8.180 955,374 -0.04(-0.49%)
Sep 25, 2019 8.030 8.270 7.950 8.220 875,815 +0.16(+1.99%)
Sep 24, 2019 8.110 8.220 8.040 8.060 709,776 -0.01(-0.12%)
Sep 23, 2019 7.920 8.130 7.880 8.070 818,731 +0.07(+0.88%)
Sep 20, 2019 7.960 8.030 7.830 8.000 1,421,800 +0.05(+0.63%)
Sep 19, 2019 7.940 8.130 7.880 7.950 776,911 +0.05(+0.63%)
Sep 18, 2019 8.130 8.180 7.790 7.900 865,313 -0.25(-3.07%)
Sep 17, 2019 8.310 8.310 8.080 8.150 871,909 -0.24(-2.86%)
Sep 16, 2019 8.340 8.480 8.230 8.390 824,221 -0.03(-0.36%)
Sep 13, 2019 8.420 8.490 8.195 8.420 764,300 +0.05(+0.60%)
Sep 12, 2019 8.510 8.540 8.340 8.370 1,344,182 -0.13(-1.53%)
Sep 11, 2019 8.320 8.570 8.240 8.500 1,912,758 +0.25(+3.03%)
Sep 10, 2019 8.140 8.270 8.070 8.250 1,331,272 +0.07(+0.86%)
Sep 09, 2019 8.200 8.200 8.070 8.180 867,734 +0.02(+0.25%)
Sep 06, 2019 7.870 8.180 7.795 8.160 978,800 +0.27(+3.42%)
Sep 05, 2019 7.820 7.980 7.780 7.890 763,568 +0.17(+2.20%)
Sep 04, 2019 7.480 7.780 7.480 7.720 605,910 +0.30(+4.04%)
Sep 03, 2019 7.380 7.455 7.301 7.420 647,281 -0.03(-0.40%)
Aug 30, 2019 7.578 7.578 7.385 7.450 477,695 -0.11(-1.44%)
Aug 29, 2019 7.469 7.667 7.469 7.559 460,707 +0.13(+1.73%)
Aug 28, 2019 7.272 7.460 7.192 7.430 535,586 +0.13(+1.76%)
Aug 27, 2019 7.380 7.420 7.272 7.301 590,429 -0.03(-0.40%)
Aug 26, 2019 7.321 7.469 7.163 7.331 649,782 +0.01(+0.14%)
Aug 23, 2019 7.648 7.682 7.306 7.321 782,446 -0.25(-3.27%)
Aug 22, 2019 7.618 7.628 7.494 7.568 365,489 -0.04(-0.52%)
Aug 21, 2019 7.509 7.608 7.440 7.608 484,594 +0.14(+1.85%)
Aug 20, 2019 7.321 7.499 7.291 7.469 756,879 +0.10(+1.34%)
Aug 19, 2019 7.341 7.400 7.301 7.371 963,120 +0.02(+0.27%)
Aug 16, 2019 7.321 7.410 7.212 7.351 747,270 +0.13(+1.78%)
Aug 15, 2019 7.291 7.296 7.168 7.222 429,724 -0.07(-0.95%)
Aug 14, 2019 7.173 7.341 7.054 7.291 701,789 -0.12(-1.60%)
Aug 13, 2019 7.489 7.707 7.301 7.410 665,650 +0.06(+0.81%)
Aug 12, 2019 7.410 7.469 7.262 7.351 410,393 -0.11(-1.46%)
Aug 09, 2019 7.450 7.499 7.326 7.460 903,234 -0.03(-0.40%)
Aug 08, 2019 7.262 7.489 7.192 7.489 684,146 +0.32(+4.41%)
Aug 07, 2019 7.281 7.281 6.995 7.173 946,241 -0.21(-2.82%)
Aug 06, 2019 7.677 7.717 7.311 7.380 670,803 -0.28(-3.62%)
Aug 05, 2019 7.667 7.855 7.469 7.657 1,263,325 -0.21(-2.64%)
Aug 02, 2019 8.053 8.053 7.509 7.865 1,202,021 -0.29(-3.52%)
Aug 01, 2019 8.063 8.469 7.934 8.152 2,886,538 +0.65(+8.71%)
Jul 31, 2019 7.618 7.756 7.440 7.499 1,130,191 -0.10(-1.30%)
Jul 30, 2019 7.361 7.608 7.306 7.598 816,781 +0.17(+2.26%)
Jul 29, 2019 7.529 7.598 7.321 7.430 731,547 -0.15(-1.96%)
Jul 26, 2019 7.371 7.588 7.351 7.578 650,336 +0.22(+2.96%)
Jul 25, 2019 7.509 7.509 7.277 7.361 566,670 -0.18(-2.36%)
Jul 24, 2019 7.173 7.559 7.173 7.539 784,152 +0.37(+5.10%)
Jul 23, 2019 7.153 7.183 7.079 7.173 737,154 +0.07(+0.98%)
Jul 22, 2019 7.183 7.277 7.084 7.103 543,698 -0.05(-0.69%)
Jul 19, 2019 7.202 7.400 7.143 7.153 1,026,954 -0.10(-1.36%)
Jul 18, 2019 7.341 7.341 7.143 7.252 467,208 -0.13(-1.74%)
Jul 17, 2019 7.400 7.450 7.311 7.380 584,570 -0.02(-0.27%)
Jul 16, 2019 7.291 7.450 7.242 7.400 841,423 +0.10(+1.35%)
Jul 15, 2019 7.301 7.351 7.242 7.301 1,093,240 -0.02(-0.27%)
Jul 12, 2019 7.272 7.366 7.183 7.321 1,186,556 +0.05(+0.68%)
Jul 11, 2019 7.192 7.291 7.173 7.272 870,513 +0.09(+1.24%)
Jul 10, 2019 7.202 7.242 7.084 7.183 596,229 +0.04(+0.55%)
Jul 09, 2019 7.133 7.202 7.103 7.143 951,844 -0.01(-0.14%)
Jul 08, 2019 7.044 7.183 7.014 7.153 597,178 +0.11(+1.54%)
Jul 05, 2019 6.965 7.059 6.906 7.044 737,264 +0.02(+0.28%)
Jul 03, 2019 7.074 7.113 7.014 7.024 453,335 -0.01(-0.14%)
Jul 02, 2019 7.163 7.192 6.955 7.034 931,983 -0.12(-1.66%)
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.