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 )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 13, 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, 2019 0.1950 0.2000 0.1950 0.2000 58,000 +0.01(+5.26%)
Sep 27, 2019 0.2000 0.2000 0.1800 0.1900 404,919 -0.01(-5.00%)
Sep 26, 2019 0.2050 0.2050 0.1850 0.2000 40,500 -0.01(-4.76%)
Sep 25, 2019 0.2250 0.2250 0.2050 0.2100 30,400 +0.01(+5.00%)
Sep 24, 2019 0.2350 0.2500 0.2000 0.2000 300,772 -0.06(-23.08%)
Sep 23, 2019 0.2700 0.2700 0.2600 0.2600 47,255 -0.02(-8.77%)
Sep 20, 2019 0.2850 0.2850 0.2800 0.2850 3,000 +0.00(+1.79%)
Sep 19, 2019 0.2800 0.2900 0.2650 0.2800 132,000 -0.03(-9.68%)
Sep 18, 2019 0.2550 0.3100 0.2400 0.3100 185,250 +0.07(+29.17%)
Sep 17, 2019 0.2400 0.2400 0.2400 0.2400 2,000 -0.02(-5.88%)
Sep 16, 2019 0.2400 0.2550 0.2300 0.2550 171,500 +0.01(+2.00%)
Sep 13, 2019 0.2500 0.2550 0.2300 0.2500 217,200 +0.00(+0.00%)
Sep 12, 2019 0.2500 0.2500 0.2500 0.2500 43,500 +0.00(+0.00%)
Sep 11, 2019 0.2400 0.2500 0.2400 0.2500 152,605 +0.01(+2.04%)
Sep 10, 2019 0.2400 0.2900 0.2400 0.2450 387,263 -0.01(-2.00%)
Sep 09, 2019 0.2500 0.2500 0.2500 0.2500 12,000 +0.02(+8.70%)
Sep 06, 2019 0.2350 0.2450 0.2300 0.2300 5,500 -0.01(-6.12%)
Sep 05, 2019 0.2500 0.2500 0.2350 0.2450 68,500 +0.00(+0.00%)
Sep 04, 2019 0.2250 0.2450 0.2250 0.2450 54,000 +0.02(+11.36%)
Sep 03, 2019 0.2150 0.2200 0.2100 0.2200 53,000 +0.00(+0.00%)
Aug 30, 2019 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Aug 29, 2019 0.2500 0.2500 0.2200 0.2450 398,089 -0.01(-3.92%)
Aug 28, 2019 0.2500 0.2550 0.2500 0.2550 64,204 +0.01(+2.00%)
Aug 27, 2019 0.2600 0.2600 0.2500 0.2500 88,500 -0.01(-3.85%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
Aug 23, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.02(+6.12%)
Aug 22, 2019 0.2500 0.2650 0.2400 0.2450 249,500 +0.01(+2.08%)
Aug 21, 2019 0.2400 0.2500 0.2300 0.2400 325,000 -0.01(-4.00%)
Aug 20, 2019 0.2300 0.2700 0.2300 0.2500 567,524 +0.02(+6.38%)
Aug 19, 2019 0.2850 0.2900 0.2200 0.2350 120,129 -0.05(-17.54%)
Aug 16, 2019 0.2800 0.3000 0.2650 0.2850 78,500 -0.01(-1.72%)
Aug 15, 2019 0.3400 0.3500 0.2550 0.2900 1,122,258 -0.04(-10.77%)
Aug 14, 2019 0.3100 0.3250 0.2900 0.3250 370,713 +0.02(+4.84%)
Aug 13, 2019 0.3150 0.3200 0.2900 0.3100 187,021 +0.02(+6.90%)
Aug 12, 2019 0.2800 0.2900 0.2800 0.2900 258,700 +0.01(+3.57%)
Aug 09, 2019 0.2700 0.2800 0.2600 0.2800 162,700 +0.03(+9.80%)
Aug 08, 2019 0.2650 0.2750 0.2450 0.2550 126,100 -0.02(-5.56%)
Aug 07, 2019 0.2800 0.2800 0.2700 0.2700 9,000 -0.01(-1.82%)
Aug 06, 2019 0.2700 0.2800 0.2650 0.2750 133,079 +0.01(+3.77%)
Aug 02, 2019 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Aug 01, 2019 0.2600 0.2600 0.2400 0.2400 44,350 -0.01(-2.04%)
Jul 31, 2019 0.2450 0.2450 0.2250 0.2450 39,450 +0.00(+0.00%)
Jul 30, 2019 0.2450 0.2450 0.2400 0.2450 14,500 +0.00(+0.00%)
Jul 29, 2019 0.2450 0.2500 0.2300 0.2450 56,700 +0.01(+6.52%)
Jul 26, 2019 0.2100 0.2650 0.2100 0.2300 676,324 +0.02(+9.52%)
Jul 25, 2019 0.2150 0.2150 0.2000 0.2100 8,250 -0.01(-2.33%)
Jul 24, 2019 0.2100 0.2150 0.2100 0.2150 35,041 +0.01(+7.50%)
Jul 23, 2019 0.1900 0.2100 0.1900 0.2000 82,000 +0.00(+0.00%)
Jul 22, 2019 0.2050 0.2050 0.1900 0.2000 191,574 -0.01(-4.76%)
Jul 19, 2019 0.2000 0.2150 0.2000 0.2100 295,000 +0.01(+2.44%)
Jul 18, 2019 0.2150 0.2150 0.1900 0.2050 264,827 +0.00(+2.50%)
Jul 17, 2019 0.2200 0.2200 0.2000 0.2000 82,652 -0.02(-11.11%)
Jul 16, 2019 0.1800 0.2250 0.1800 0.2250 567,422 +0.04(+18.42%)
Jul 15, 2019 0.1900 0.1900 0.1600 0.1900 254,000 +0.01(+5.56%)
Jul 12, 2019 0.1850 0.1850 0.1650 0.1800 74,250 -0.02(-7.69%)
Jul 11, 2019 0.2000 0.2000 0.1850 0.1950 89,300 -0.01(-2.50%)
Jul 10, 2019 0.1950 0.2100 0.1900 0.2000 204,000 -0.01(-4.76%)
Jul 09, 2019 0.2050 0.2100 0.2000 0.2100 2,500 -0.01(-2.33%)
Jul 08, 2019 0.2050 0.2150 0.1850 0.2150 235,363 -0.01(-4.44%)
Jul 05, 2019 0.2300 0.2300 0.2000 0.2250 306,500 +0.01(+2.27%)
Jul 04, 2019 0.1650 0.2200 0.1650 0.2200 333,352 +0.07(+46.67%)
Jul 03, 2019 0.1900 0.1900 0.1450 0.1500 373,815 -0.04(-18.92%)
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.