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 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 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 (%)
May 31, 2022 0.7900 0.7900 0.7700 0.7800 49,005 +0.01(+1.30%)
May 25, 2022 0.7700 0 +0.00(+0.00%)
May 24, 2022 0.7800 0.7800 0.7700 0.7700 48,000 +0.00(+0.00%)
May 20, 2022 0.7700 0 -0.01(-1.28%)
May 19, 2022 0.7700 0.8200 0.7500 0.7800 27,000 +0.04(+5.41%)
May 18, 2022 0.7500 0.7500 0.7200 0.7400 43,500 +0.01(+1.37%)
May 17, 2022 0.7400 0.7500 0.7200 0.7300 6,000 +0.00(+0.00%)
May 16, 2022 0.7300 0.7300 0.7300 0.7300 1,000 -0.03(-3.95%)
May 13, 2022 0.6800 0.7800 0.6500 0.7600 72,200 +0.08(+11.76%)
May 12, 2022 0.7200 0.7200 0.6500 0.6800 17,000 -0.04(-5.56%)
May 11, 2022 0.7200 0.7400 0.6800 0.7200 72,200 -0.03(-4.00%)
May 10, 2022 0.7900 0.7900 0.7500 0.7500 30,165 -0.05(-6.25%)
May 09, 2022 0.8200 0.8200 0.8000 0.8000 5,500 -0.01(-1.23%)
May 06, 2022 0.8100 0.8100 0.8100 0.8100 5,500 +0.00(+0.00%)
May 05, 2022 0.8000 0.8200 0.8000 0.8100 45,500 +0.01(+1.25%)
May 04, 2022 0.8000 0.8000 0.8000 0.8000 51,000 +0.00(+0.00%)
May 03, 2022 0.8200 0.8200 0.7700 0.8000 25,500 -0.05(-5.88%)
Apr 29, 2022 0.8500 0 +0.07(+8.97%)
Apr 28, 2022 0.8000 0.8000 0.7800 0.7800 8,500 -0.07(-8.24%)
Apr 27, 2022 0.8000 0.8500 0.8000 0.8500 17,000 +0.00(+0.00%)
Apr 26, 2022 0.8500 0.8500 0.8000 0.8500 6,500 -0.02(-2.30%)
Apr 25, 2022 0.8500 0.8700 0.8000 0.8700 30,500 +0.00(+0.00%)
Apr 22, 2022 0.8500 0.8800 0.8500 0.8700 4,520 +0.02(+2.35%)
Apr 21, 2022 0.8500 0.8500 0.8500 0.8500 24,500 +0.00(+0.00%)
Apr 20, 2022 0.8500 0.8500 0.8500 0.8500 10,350 +0.00(+0.00%)
Apr 19, 2022 0.8600 0.8600 0.8500 0.8500 6,802 +0.00(+0.00%)
Apr 18, 2022 0.8200 0.8500 0.8100 0.8500 65,500 +0.03(+3.66%)
Apr 14, 2022 0.8200 0 -0.02(-2.38%)
Apr 13, 2022 0.8500 0.8500 0.8400 0.8400 42,000 -0.01(-1.18%)
Apr 12, 2022 0.8300 0.8500 0.8300 0.8500 21,000 +0.02(+2.41%)
Apr 11, 2022 0.8400 0.8400 0.8300 0.8300 20,500 +0.03(+3.75%)
Apr 08, 2022 0.8500 0.8600 0.8000 0.8000 34,110 -0.05(-5.88%)
Apr 07, 2022 0.8600 0.8600 0.8500 0.8500 4,250 +0.00(+0.00%)
Apr 06, 2022 0.8600 0.8600 0.8200 0.8500 15,038 -0.01(-1.16%)
Apr 05, 2022 0.8800 0.8800 0.8500 0.8600 13,100 -0.01(-1.15%)
Apr 04, 2022 0.9300 0.9300 0.8300 0.8700 75,080 -0.06(-6.45%)
Apr 01, 2022 0.9300 0.9500 0.9300 0.9300 53,500 +0.03(+3.33%)
Mar 31, 2022 0.8700 0.9000 0.8500 0.9000 52,162 +0.01(+1.12%)
Mar 30, 2022 0.8900 0.8900 0.8900 0.8900 3,500 +0.02(+2.30%)
Mar 29, 2022 0.9000 0.9000 0.8400 0.8700 150,606 -0.03(-3.33%)
Mar 28, 2022 0.9200 0.9400 0.9000 0.9000 14,500 -0.04(-4.26%)
Mar 25, 2022 0.9400 0.9400 0.9300 0.9400 10,283 +0.00(+0.00%)
Mar 24, 2022 0.9200 0.9400 0.9000 0.9400 27,505 +0.01(+1.08%)
Mar 23, 2022 0.9100 0.9300 0.9000 0.9300 130,600 +0.03(+3.33%)
Mar 22, 2022 0.9000 0.9200 0.9000 0.9000 124,600 +0.07(+8.43%)
Mar 21, 2022 0.8400 0.8500 0.8300 0.8300 7,900 -0.02(-2.35%)
Mar 18, 2022 0.9000 0.9000 0.8400 0.8500 71,650 -0.06(-6.59%)
Mar 17, 2022 0.8000 0.9100 0.7300 0.9100 144,890 +0.12(+15.19%)
Mar 16, 2022 0.8000 0.8100 0.7900 0.7900 3,500 +0.04(+5.33%)
Mar 15, 2022 0.7600 0.8500 0.7000 0.7500 61,594 -0.01(-1.32%)
Mar 14, 2022 0.7700 0.7700 0.7600 0.7600 2,901 +0.01(+1.33%)
Mar 11, 2022 0.8400 0.8400 0.7500 0.7500 50,560 -0.15(-16.67%)
Mar 10, 2022 0.8300 0.9000 0.8300 0.9000 138,867 +0.00(+0.00%)
Mar 09, 2022 0.8200 0.9000 0.8000 0.9000 352,301 +0.10(+12.50%)
Mar 08, 2022 0.6900 0.8100 0.6900 0.8000 126,075 +0.10(+14.29%)
Mar 07, 2022 0.7000 0.7000 0.7000 0.7000 1,751 -0.02(-2.78%)
Mar 04, 2022 0.7400 0.7400 0.7200 0.7200 6,700 -0.02(-2.70%)
Mar 03, 2022 0.7000 0.7400 0.7000 0.7400 19,575 +0.00(+0.00%)
Mar 02, 2022 0.7400 0.7400 0.7400 0.7400 4,200 +0.04(+5.71%)
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.