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 (%)
Jun 30, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 29, 2020 0.6400 0.7200 0.6400 0.7200 35,300 +0.08(+12.50%)
Jun 26, 2020 0.6400 0.6700 0.6400 0.6400 39,600 +0.02(+3.23%)
Jun 25, 2020 0.5900 0.6200 0.5800 0.6200 24,037 +0.03(+5.08%)
Jun 23, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 22, 2020 0.5800 0.5900 0.5800 0.5900 7,500 +0.05(+9.26%)
Jun 19, 2020 0.5300 0.5400 0.5300 0.5400 6,500 +0.03(+5.88%)
Jun 18, 2020 0.5800 0.5800 0.5100 0.5100 44,499 -0.04(-7.27%)
Jun 16, 2020 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Jun 15, 2020 0.6200 0.6200 0.5900 0.6200 24,500 +0.04(+6.90%)
Jun 12, 2020 0.5600 0.5800 0.5600 0.5800 5,500 +0.03(+5.45%)
Jun 11, 2020 0.5200 0.6900 0.5200 0.5500 89,950 +0.04(+7.84%)
Jun 10, 2020 0.4350 0.5100 0.4200 0.5100 108,970 +0.14(+37.84%)
Jun 09, 2020 0.3700 0.3700 0.3550 0.3700 59,421 +0.00(+0.00%)
Jun 08, 2020 0.3700 0.3700 0.3700 0.3700 20,999 +0.02(+4.23%)
Jun 05, 2020 0.3650 0.3750 0.3550 0.3550 84,700 +0.00(+0.00%)
Jun 04, 2020 0.3650 0.3650 0.3450 0.3550 27,400 +0.02(+7.58%)
Jun 03, 2020 0.3500 0.3500 0.3300 0.3300 16,500 -0.02(-7.04%)
Jun 02, 2020 0.3600 0.3600 0.3500 0.3550 23,100 -0.02(-4.05%)
Jun 01, 2020 0.3750 0.3800 0.3400 0.3700 65,900 +0.00(+0.00%)
May 29, 2020 0.3750 0.3750 0.3700 0.3700 29,400 +0.00(+0.00%)
May 28, 2020 0.3750 0.3750 0.3700 0.3700 7,100 -0.01(-1.33%)
May 27, 2020 0.3700 0.3750 0.3700 0.3750 23,900 +0.00(+0.00%)
May 26, 2020 0.3800 0.3800 0.3750 0.3750 22,000 +0.03(+7.14%)
May 25, 2020 0.3750 0.3750 0.3500 0.3500 11,100 +0.00(+0.00%)
May 22, 2020 0.3600 0.3600 0.3500 0.3500 48,500 -0.01(-2.78%)
May 21, 2020 0.3700 0.3900 0.3550 0.3600 36,400 +0.00(+0.00%)
May 20, 2020 0.3500 0.3600 0.3500 0.3600 25,300 +0.01(+2.86%)
May 19, 2020 0.3700 0.3700 0.3500 0.3500 59,220 -0.02(-5.41%)
May 15, 2020 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
May 14, 2020 0.3850 0.3850 0.3750 0.3850 16,000 -0.01(-1.28%)
May 12, 2020 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 11, 2020 0.3900 0.3950 0.3700 0.3700 9,500 -0.03(-7.50%)
May 08, 2020 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
May 07, 2020 0.4000 0.4000 0.4000 0.4000 800 +0.00(+0.00%)
May 06, 2020 0.3950 0.4100 0.3950 0.4000 24,618 +0.01(+2.56%)
May 05, 2020 0.4000 0.4300 0.3900 0.3900 26,582 +0.00(+0.00%)
May 04, 2020 0.3600 0.4000 0.3500 0.3900 54,400 +0.03(+6.85%)
May 01, 2020 0.3550 0.3650 0.3500 0.3650 17,500 +0.02(+4.29%)
Apr 30, 2020 0.3550 0.3600 0.3500 0.3500 28,300 -0.02(-4.11%)
Apr 29, 2020 0.3600 0.3650 0.3550 0.3650 10,700 +0.01(+1.39%)
Apr 28, 2020 0.3600 0.3600 0.3600 0.3600 7,000 -0.02(-4.00%)
Apr 27, 2020 0.3700 0.3750 0.3500 0.3750 19,800 +0.01(+1.35%)
Apr 24, 2020 0.3800 0.3800 0.3550 0.3700 21,500 -0.01(-2.63%)
Apr 23, 2020 0.4100 0.4100 0.3700 0.3800 10,300 -0.02(-3.80%)
Apr 22, 2020 0.3950 0.3950 0.3950 0.3950 1,250 +0.03(+6.76%)
Apr 21, 2020 0.4200 0.4200 0.3700 0.3700 27,850 -0.07(-14.94%)
Apr 20, 2020 0.4350 0.4350 0.4350 0.4350 1,000 +0.03(+8.75%)
Apr 17, 2020 0.4400 0.4400 0.4000 0.4000 16,450 -0.03(-8.05%)
Apr 16, 2020 0.4000 0.4350 0.4000 0.4350 10,700 +0.03(+7.41%)
Apr 15, 2020 0.3800 0.4200 0.3400 0.4050 46,300 +0.04(+9.46%)
Apr 14, 2020 0.3300 0.3700 0.3200 0.3700 46,100 +0.04(+12.12%)
Apr 13, 2020 0.3400 0.3400 0.3200 0.3300 32,300 -0.02(-5.71%)
Apr 09, 2020 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Apr 08, 2020 0.2900 0.3200 0.2800 0.3200 10,100 +0.02(+6.67%)
Apr 07, 2020 0.3100 0.3150 0.2700 0.3000 21,500 -0.02(-4.76%)
Apr 06, 2020 0.3000 0.3150 0.3000 0.3150 20,800 +0.02(+5.00%)
Apr 03, 2020 0.3000 0.3000 0.2800 0.3000 9,108 -0.01(-3.23%)
Apr 02, 2020 0.3100 0.3100 0.3100 0.3100 2,600 +0.00(+0.00%)
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.