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: SRG )

0.5300 +0.0300 (+6.00%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 31, 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 0.7000 0.7700 0.7000 0.7000 17,000 -0.05(-6.67%)
Sep 27, 2019 0.7600 0.7600 0.7500 0.7500 6,200 -0.01(-1.32%)
Sep 26, 2019 0.7500 0.7600 0.7500 0.7600 28,500 +0.01(+1.33%)
Sep 25, 2019 0.7500 0.7500 0.7500 0.7500 17,000 -0.01(-1.32%)
Sep 23, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Sep 20, 2019 0.7500 0.7500 0.7500 0.7500 55,500 +0.00(+0.00%)
Sep 19, 2019 0.7500 0.7500 0.7500 0.7500 3,600 +0.00(+0.00%)
Sep 18, 2019 0.7700 0.7700 0.7500 0.7500 21,750 -0.01(-1.32%)
Sep 17, 2019 0.8200 0.8200 0.7600 0.7600 10,499 -0.07(-8.43%)
Sep 16, 2019 0.8400 0.8600 0.8300 0.8300 24,500 +0.00(+0.00%)
Sep 13, 2019 0.8400 0.8400 0.8300 0.8300 3,000 -0.01(-1.19%)
Sep 12, 2019 0.8400 0.8400 0.8400 0.8400 3,500 +0.01(+1.20%)
Sep 11, 2019 0.7800 0.8300 0.7800 0.8300 23,499 +0.04(+5.06%)
Sep 10, 2019 0.7800 0.7900 0.7800 0.7900 3,500 +0.00(+0.00%)
Sep 09, 2019 0.8000 0.8000 0.7900 0.7900 10,200 -0.01(-1.25%)
Sep 06, 2019 0.8000 0.8100 0.8000 0.8000 19,500 -0.01(-1.23%)
Sep 05, 2019 0.8200 0.8200 0.7500 0.8100 172,999 -0.02(-2.41%)
Sep 03, 2019 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Aug 30, 2019 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Aug 29, 2019 0.8400 0.8400 0.8200 0.8200 7,540 -0.02(-2.38%)
Aug 28, 2019 0.8400 0.8400 0.8400 0.8400 2,000 -0.02(-2.33%)
Aug 27, 2019 0.8600 0.8600 0.8600 0.8600 1,500 +0.00(+0.00%)
Aug 26, 2019 0.8900 0.8900 0.8600 0.8600 10,329 -0.02(-2.27%)
Aug 23, 2019 0.8800 0.8800 0.8800 0.8800 5,000 -0.01(-1.12%)
Aug 22, 2019 0.8600 0.8900 0.8500 0.8900 18,016 +0.04(+4.71%)
Aug 21, 2019 0.8800 0.8800 0.8500 0.8500 5,000 -0.04(-4.49%)
Aug 20, 2019 0.9000 0.9000 0.8900 0.8900 4,800 -0.01(-1.11%)
Aug 19, 2019 0.8900 0.9000 0.8900 0.9000 6,100 +0.02(+2.27%)
Aug 16, 2019 0.9000 0.9000 0.8800 0.8800 8,900 -0.02(-2.22%)
Aug 15, 2019 0.8900 0.9000 0.8900 0.9000 2,761 +0.01(+1.12%)
Aug 14, 2019 0.8900 0.8900 0.8900 0.8900 5,000 +0.00(+0.00%)
Aug 13, 2019 0.8900 0.8900 0.8900 0.8900 35,820 +0.00(+0.00%)
Aug 12, 2019 0.8900 0.8900 0.8900 0.8900 2,001 -0.02(-2.20%)
Aug 08, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Aug 07, 2019 0.9300 0.9300 0.9100 0.9100 45,500 -0.02(-2.15%)
Aug 06, 2019 0.9400 0.9400 0.9300 0.9300 5,242 +0.00(+0.00%)
Aug 02, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Aug 01, 2019 0.8800 0.9500 0.8800 0.9300 99,610 +0.05(+5.68%)
Jul 31, 2019 0.9100 0.9100 0.8800 0.8800 23,000 -0.03(-3.30%)
Jul 30, 2019 0.9700 0.9700 0.8900 0.9100 22,500 -0.09(-9.00%)
Jul 29, 2019 0.9700 1.000 0.9700 1.000 5,500 +0.03(+3.09%)
Jul 26, 2019 1.050 1.070 0.9500 0.9700 74,500 -0.07(-6.73%)
Jul 25, 2019 1.040 1.040 1.040 1.040 5,000 +0.00(+0.00%)
Jul 24, 2019 1.050 1.060 1.040 1.040 9,483 -0.01(-0.95%)
Jul 23, 2019 1.040 1.050 1.040 1.050 1,600 +0.05(+5.00%)
Jul 22, 2019 1.050 1.050 1.000 1.000 24,600 +0.00(+0.00%)
Jul 19, 2019 0.9000 1.000 0.9000 1.000 18,000 +0.10(+11.11%)
Jul 18, 2019 0.9100 0.9100 0.9000 0.9000 4,500 +0.01(+1.12%)
Jul 16, 2019 0.8900 0.8900 0.8900 0 -0.03(-3.26%)
Jul 15, 2019 1.000 1.000 0.9200 0.9200 12,600 -0.10(-9.80%)
Jul 12, 2019 0.8800 1.100 0.8700 1.020 93,500 +0.12(+13.33%)
Jul 11, 2019 0.9500 0.9500 0.9000 0.9000 10,000 -0.06(-6.25%)
Jul 10, 2019 0.9800 0.9800 0.9600 0.9600 4,500 -0.03(-3.03%)
Jul 09, 2019 1.010 1.010 0.9900 0.9900 8,200 -0.01(-1.00%)
Jul 08, 2019 0.9900 1.000 0.9900 1.000 35,500 +0.01(+1.01%)
Jul 05, 2019 0.9900 1.020 0.9800 0.9900 10,700 +0.07(+7.61%)
Jul 04, 2019 0.9000 0.9200 0.9000 0.9200 84,650 +0.10(+12.20%)
Jul 03, 2019 0.8300 0.8300 0.8200 0.8200 4,000 -0.02(-2.38%)
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.