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 )

0.5700 +0.0100 (+1.79%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 24, 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, 2020 0.4750 0.4750 0.4700 0.4700 7,850 +0.00(+0.00%)
Sep 29, 2020 0.4900 0.4900 0.4700 0.4700 17,500 -0.02(-4.08%)
Sep 28, 2020 0.4700 0.4900 0.4700 0.4900 14,000 +0.02(+4.26%)
Sep 25, 2020 0.4700 0.4700 0.4650 0.4700 14,850 +0.00(+1.08%)
Sep 24, 2020 0.4600 0.4650 0.4600 0.4650 17,800 +0.01(+1.09%)
Sep 23, 2020 0.5000 0.5100 0.4600 0.4600 51,700 -0.05(-9.80%)
Sep 22, 2020 0.5200 0.5200 0.5000 0.5100 7,900 -0.01(-1.92%)
Sep 21, 2020 0.5300 0.5300 0.5200 0.5200 19,000 -0.02(-3.70%)
Sep 18, 2020 0.5300 0.5400 0.5300 0.5400 31,500 +0.01(+1.89%)
Sep 17, 2020 0.5600 0.5600 0.5300 0.5300 26,900 -0.02(-3.64%)
Sep 16, 2020 0.5600 0.5700 0.5500 0.5500 34,400 -0.02(-3.51%)
Sep 15, 2020 0.5200 0.5700 0.5100 0.5700 126,450 +0.07(+14.00%)
Sep 14, 2020 0.5000 0.5000 0.5000 0.5000 58,700 +0.01(+2.04%)
Sep 11, 2020 0.5100 0.5100 0.4900 0.4900 9,700 +0.00(+0.00%)
Sep 10, 2020 0.5000 0.5000 0.4900 0.4900 6,300 +0.00(+0.00%)
Sep 09, 2020 0.5000 0.5000 0.4900 0.4900 31,500 -0.01(-2.00%)
Sep 08, 2020 0.5200 0.5200 0.5000 0.5000 8,000 +0.00(+0.00%)
Sep 04, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 03, 2020 0.5100 0.5400 0.5000 0.5000 55,500 -0.03(-5.66%)
Sep 02, 2020 0.5100 0.5500 0.5100 0.5300 27,450 +0.02(+3.92%)
Sep 01, 2020 0.5100 0.5100 0.5100 0.5100 2,500 +0.01(+2.00%)
Aug 31, 2020 0.4900 0.5000 0.4800 0.5000 9,150 +0.00(+0.00%)
Aug 28, 2020 0.5000 0.5000 0.5000 0.5000 2,200 +0.00(+0.00%)
Aug 27, 2020 0.5000 0.5000 0.5000 0.5000 2,200 +0.00(+0.00%)
Aug 26, 2020 0.5100 0.5100 0.5000 0.5000 14,400 +0.00(+0.00%)
Aug 25, 2020 0.5000 0.5100 0.4850 0.5000 53,888 +0.00(+0.00%)
Aug 24, 2020 0.5200 0.5200 0.5000 0.5000 7,200 +0.00(+0.00%)
Aug 21, 2020 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Aug 20, 2020 0.5200 0.5200 0.5000 0.5000 44,000 -0.01(-1.96%)
Aug 19, 2020 0.5500 0.5500 0.5100 0.5100 60,400 -0.02(-3.77%)
Aug 18, 2020 0.5300 0.5500 0.5200 0.5300 19,300 +0.01(+1.92%)
Aug 17, 2020 0.5400 0.5400 0.5200 0.5200 13,300 -0.02(-3.70%)
Aug 14, 2020 0.5500 0.5500 0.5400 0.5400 29,500 -0.02(-3.57%)
Aug 13, 2020 0.5700 0.5700 0.5600 0.5600 23,600 -0.01(-1.75%)
Aug 12, 2020 0.5700 0.5700 0.5700 0.5700 7,000 +0.00(+0.00%)
Aug 11, 2020 0.5700 0.5800 0.5600 0.5700 16,800 +0.00(+0.00%)
Aug 10, 2020 0.5900 0.5900 0.5700 0.5700 11,300 -0.02(-3.39%)
Aug 07, 2020 0.5800 0.6000 0.5800 0.5900 12,600 +0.01(+1.72%)
Aug 06, 2020 0.6000 0.6000 0.5500 0.5800 35,000 +0.00(+0.00%)
Aug 05, 2020 0.5900 0.5900 0.5800 0.5800 8,400 -0.01(-1.69%)
Aug 04, 2020 0.6100 0.6100 0.5900 0.5900 33,100 -0.03(-4.84%)
Jul 31, 2020 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jul 30, 2020 0.6200 0.6200 0.6100 0.6100 27,100 -0.02(-3.17%)
Jul 29, 2020 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Jul 28, 2020 0.6400 0.6400 0.6300 0.6300 10,599 -0.01(-1.56%)
Jul 27, 2020 0.6900 0.7000 0.6400 0.6400 80,000 -0.05(-7.25%)
Jul 24, 2020 0.6700 0.6900 0.6700 0.6900 26,900 +0.04(+6.15%)
Jul 23, 2020 0.6300 0.6700 0.6200 0.6500 29,300 +0.02(+3.17%)
Jul 22, 2020 0.6400 0.6500 0.6300 0.6300 11,519 -0.02(-3.08%)
Jul 21, 2020 0.6600 0.6600 0.6500 0.6500 3,929 +0.00(+0.00%)
Jul 20, 2020 0.7100 0.7100 0.6500 0.6500 25,700 -0.06(-8.45%)
Jul 17, 2020 0.7000 0.7100 0.6900 0.7100 29,500 +0.00(+0.00%)
Jul 16, 2020 0.6900 0.7100 0.6800 0.7100 8,697 +0.04(+5.97%)
Jul 15, 2020 0.6700 0.6800 0.6700 0.6700 30,000 -0.01(-1.47%)
Jul 14, 2020 0.6800 0.6800 0.6700 0.6800 8,500 +0.01(+1.49%)
Jul 13, 2020 0.7100 0.7300 0.6700 0.6700 11,300 -0.03(-4.29%)
Jul 10, 2020 0.7300 0.7400 0.7000 0.7000 49,800 -0.03(-4.11%)
Jul 09, 2020 0.7100 0.7600 0.6700 0.7300 43,300 +0.03(+4.29%)
Jul 08, 2020 0.7000 0.7300 0.7000 0.7000 66,100 +0.00(+0.00%)
Jul 07, 2020 0.7000 0.7300 0.6800 0.7000 26,000 +0.00(+0.00%)
Jul 06, 2020 0.7100 0.7100 0.6900 0.7000 17,400 -0.01(-1.41%)
Jul 03, 2020 0.7000 0.7100 0.6800 0.7100 36,050 +0.01(+1.43%)
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.