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: DVG )

N/A UNCHANGED
Last Price Updated: 10:38 AM EDT, May 3, 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 (%)
Sep 30, 2014 0.3300 0.3300 0.3300 0.3300 25,450 +0.00(+0.00%)
Sep 29, 2014 0.3300 0.3300 0.3200 0.3300 178,100 -0.01(-2.94%)
Sep 26, 2014 0.3200 0.3400 0.3200 0.3400 120,000 +0.02(+6.25%)
Sep 25, 2014 0.3250 0.3250 0.3100 0.3200 120,650 +0.00(+0.00%)
Sep 24, 2014 0.3400 0.3400 0.3200 0.3200 239,000 +0.00(+0.00%)
Sep 23, 2014 0.3200 0.3200 0.3200 0.3200 135,500 -0.01(-3.03%)
Sep 22, 2014 0.3300 0.3300 0.3300 0.3300 10,500 +0.00(+0.00%)
Sep 19, 2014 0.3300 0.3300 0.3300 0.3300 50,000 -0.01(-2.94%)
Sep 18, 2014 0.3100 0.3500 0.3100 0.3400 117,500 +0.04(+13.33%)
Sep 17, 2014 0.3100 0.3100 0.3000 0.3000 61,500 -0.01(-3.23%)
Sep 16, 2014 0.3200 0.3200 0.3100 0.3100 21,470 +0.00(+0.00%)
Sep 15, 2014 0.3050 0.3200 0.3050 0.3100 78,000 +0.01(+1.64%)
Sep 12, 2014 0.3050 0.3050 0.3050 0.3050 40,000 -0.02(-4.69%)
Sep 11, 2014 0.3250 0.3250 0.3000 0.3200 300,000 -0.01(-3.03%)
Sep 10, 2014 0.3300 0.3000 0.3300 155,500 +0.03(+10.00%)
Sep 09, 2014 0.3050 0.3050 0.3000 0.3000 68,650 -0.01(-1.64%)
Sep 08, 2014 0.3050 0.3050 0.3050 0.3050 51,000 -0.01(-1.61%)
Sep 05, 2014 0.3100 0.3200 0.3100 0.3100 60,075 +0.01(+3.33%)
Sep 04, 2014 0.3100 0.3100 0.3000 0.3000 42,166 -0.01(-3.23%)
Sep 03, 2014 0.3000 0.3100 0.3000 0.3100 46,500 +0.00(+0.00%)
Sep 02, 2014 0.3100 0.3100 0.3100 0.3100 30,000 +0.00(+0.00%)
Aug 29, 2014 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Aug 28, 2014 0.3000 0.3100 0.3000 0.3050 75,275 -0.01(-1.61%)
Aug 27, 2014 0.3100 0.3000 0.3100 109,650 +0.01(+3.33%)
Aug 26, 2014 0.3000 0.3000 0.2900 0.3000 52,666 +0.00(+0.00%)
Aug 25, 2014 0.3000 0.3000 0.2900 0.3000 151,000 -0.02(-6.25%)
Aug 22, 2014 0.3050 0.3200 0.3000 0.3200 165,000 +0.02(+6.67%)
Aug 21, 2014 0.3000 0.3100 0.3000 0.3000 186,200 -0.01(-1.64%)
Aug 20, 2014 0.3050 0.3050 61,500 -0.02(-4.69%)
Aug 19, 2014 0.3200 0.3200 0.3200 0.3200 1,500 +0.02(+4.92%)
Aug 18, 2014 0.3050 0.3050 0.3050 0.3050 36,733 +0.00(+0.00%)
Aug 15, 2014 0.3200 0.3050 0.3050 101,500 +0.00(+0.00%)
Aug 14, 2014 0.3150 0.3150 0.3050 0.3050 236,250 -0.03(-7.58%)
Aug 13, 2014 0.3200 0.3300 0.3200 0.3300 25,000 +0.00(+0.00%)
Aug 12, 2014 0.3050 0.3300 0.3050 0.3300 4,900 +0.02(+6.45%)
Aug 11, 2014 0.3100 0.3100 0.3100 0.3100 70,000 +0.00(+0.00%)
Aug 08, 2014 0.3100 0.3100 0.3100 0.3100 29,000 +0.00(+0.00%)
Aug 07, 2014 0.3200 0.3200 0.3050 0.3100 74,375 -0.01(-3.13%)
Aug 06, 2014 0.3200 0.3200 0.3200 0.3200 34,833 -0.01(-3.03%)
Aug 05, 2014 0.3300 0.3300 0.3300 0.3300 96,450 +0.00(+0.00%)
Aug 01, 2014 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Jul 31, 2014 0.3400 0.3400 0.3350 0.3350 45,000 +0.00(+0.00%)
Jul 30, 2014 0.3600 0.3600 0.3350 0.3350 27,700 +0.00(+0.00%)
Jul 29, 2014 0.3400 0.3500 0.3350 0.3350 123,000 -0.01(-1.47%)
Jul 28, 2014 0.3600 0.3600 0.3400 0.3400 25,500 -0.01(-2.86%)
Jul 25, 2014 0.3400 0.3500 0.3400 0.3500 231,000 +0.00(+0.00%)
Jul 24, 2014 0.3450 0.3650 0.3450 0.3500 60,500 -0.01(-2.78%)
Jul 23, 2014 0.3600 0.3600 0.3600 0.3600 1,200 -0.01(-1.37%)
Jul 22, 2014 0.3450 0.3650 0.3400 0.3650 28,333 -0.01(-1.35%)
Jul 21, 2014 0.3350 0.3700 0.3350 0.3700 130,120 +0.00(+0.00%)
Jul 18, 2014 0.3350 0.3700 0.3350 0.3700 6,100 +0.03(+8.82%)
Jul 17, 2014 0.3450 0.3450 0.3400 0.3400 156,500 +0.00(+0.00%)
Jul 16, 2014 0.3450 0.3500 0.3400 0.3400 37,064 -0.00(-1.45%)
Jul 15, 2014 0.3400 0.3500 0.3400 0.3450 171,000 +0.00(+1.47%)
Jul 14, 2014 0.3400 0.3400 0.3400 0.3400 95,333 +0.00(+0.00%)
Jul 10, 2014 0.3400 0.3400 0 +0.00(+0.00%)
Jul 09, 2014 0.3400 0.3400 0.3400 0.3400 29,000 +0.00(+0.00%)
Jul 08, 2014 0.3400 0.3500 0.3400 0.3400 22,000 +0.00(+0.00%)
Jul 07, 2014 0.3450 0.3500 0.3400 0.3400 61,500 -0.03(-9.33%)
Jul 04, 2014 0.3750 0.3750 0.3750 0.3750 9,608 +0.03(+7.14%)
Jul 03, 2014 0.3500 0.3500 0.3500 0.3500 17,500 +0.01(+2.94%)
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.