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

Tivo Corp (NQ: TIVO )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 6.400 6.420 6.075 6.090 11,056,100 -0.32(-4.99%)
May 28, 2020 6.910 7.005 6.320 6.410 2,644,202 -0.53(-7.64%)
May 27, 2020 7.150 7.180 6.760 6.940 1,121,355 -0.05(-0.72%)
May 26, 2020 6.980 7.160 6.920 6.990 507,889 +0.07(+1.01%)
May 22, 2020 6.970 7.000 6.820 6.920 221,900 +0.00(+0.00%)
May 21, 2020 6.960 7.040 6.880 6.920 811,664 -0.07(-0.93%)
May 20, 2020 6.990 7.090 6.957 6.985 518,479 +0.16(+2.27%)
May 19, 2020 6.900 7.020 6.810 6.830 958,540 -0.13(-1.94%)
May 18, 2020 6.690 7.100 6.690 6.965 1,593,200 +0.48(+7.48%)
May 15, 2020 6.490 6.550 6.370 6.480 1,382,500 -0.05(-0.77%)
May 14, 2020 6.270 6.540 6.140 6.530 1,277,089 +0.08(+1.24%)
May 13, 2020 6.560 6.640 6.230 6.450 1,426,436 -0.17(-2.57%)
May 12, 2020 6.860 6.970 6.620 6.620 1,104,661 -0.25(-3.57%)
May 11, 2020 7.010 7.140 6.860 6.865 1,499,475 -0.25(-3.58%)
May 08, 2020 6.710 7.160 6.640 7.120 1,375,000 +0.51(+7.72%)
May 07, 2020 7.020 7.200 6.560 6.610 1,173,216 -0.25(-3.64%)
May 06, 2020 6.750 6.930 6.670 6.860 852,514 +0.11(+1.63%)
May 05, 2020 6.890 7.340 6.740 6.750 555,642 -0.02(-0.30%)
May 04, 2020 6.550 6.780 6.500 6.770 844,941 +0.09(+1.35%)
May 01, 2020 6.860 6.900 6.270 6.680 660,800 -0.35(-4.98%)
Apr 30, 2020 7.260 7.260 6.990 7.030 472,961 -0.36(-4.87%)
Apr 29, 2020 7.250 7.440 7.060 7.390 751,817 +0.36(+5.12%)
Apr 28, 2020 7.200 7.230 6.910 7.030 612,411 +0.02(+0.29%)
Apr 27, 2020 6.790 7.070 6.730 7.010 562,367 +0.26(+3.85%)
Apr 24, 2020 6.530 6.800 6.500 6.750 435,100 +0.25(+3.85%)
Apr 23, 2020 6.570 7.150 6.410 6.500 1,450,298 -0.07(-1.07%)
Apr 22, 2020 6.510 6.650 6.330 6.570 443,841 +0.21(+3.30%)
Apr 21, 2020 6.450 6.630 6.315 6.360 454,277 -0.26(-3.93%)
Apr 20, 2020 6.600 6.680 6.510 6.620 553,093 -0.12(-1.78%)
Apr 17, 2020 6.830 6.960 6.730 6.740 481,400 +0.10(+1.51%)
Apr 16, 2020 6.740 6.960 6.430 6.640 672,205 -0.08(-1.19%)
Apr 15, 2020 6.670 6.750 6.440 6.720 491,784 -0.13(-1.90%)
Apr 14, 2020 6.830 6.920 6.680 6.850 367,370 +0.14(+2.09%)
Apr 13, 2020 6.720 6.890 6.570 6.710 529,871 -0.11(-1.61%)
Apr 09, 2020 7.040 7.240 6.700 6.820 1,480,500 +0.00(+0.00%)
Apr 08, 2020 6.860 7.115 6.730 6.820 1,133,921 +0.04(+0.59%)
Apr 07, 2020 7.090 7.240 6.700 6.780 1,284,493 -0.02(-0.29%)
Apr 06, 2020 6.490 6.830 6.350 6.800 1,247,981 +0.57(+9.15%)
Apr 03, 2020 6.300 6.440 5.840 6.230 1,223,600 -0.12(-1.89%)
Apr 02, 2020 6.500 6.665 6.230 6.350 888,913 -0.16(-2.46%)
Apr 01, 2020 6.770 6.870 6.360 6.510 675,673 -0.57(-8.05%)
Mar 31, 2020 6.730 7.220 6.500 7.080 1,901,229 +0.35(+5.20%)
Mar 30, 2020 6.780 6.908 6.450 6.730 577,917 +0.03(+0.45%)
Mar 27, 2020 6.670 7.070 6.420 6.700 967,700 -0.22(-3.18%)
Mar 26, 2020 6.990 7.250 6.680 6.920 1,233,415 +0.04(+0.58%)
Mar 25, 2020 7.050 7.230 6.610 6.880 1,831,406 -0.15(-2.13%)
Mar 24, 2020 6.350 7.200 6.210 7.030 1,503,997 +1.00(+16.58%)
Mar 23, 2020 6.320 6.320 5.630 6.030 1,888,555 -0.16(-2.58%)
Mar 20, 2020 5.760 6.220 5.520 6.190 2,181,000 +0.48(+8.41%)
Mar 19, 2020 4.620 5.730 4.570 5.710 1,545,726 +1.02(+21.75%)
Mar 18, 2020 4.920 5.330 4.160 4.690 1,925,590 -0.54(-10.33%)
Mar 17, 2020 5.070 5.230 4.730 5.230 1,958,744 +0.15(+2.95%)
Mar 16, 2020 5.380 5.400 5.000 5.080 1,459,450 -0.94(-15.61%)
Mar 13, 2020 6.230 6.410 5.650 6.020 1,523,200 +0.08(+1.35%)
Mar 12, 2020 5.880 6.150 5.690 5.940 1,777,780 -0.48(-7.48%)
Mar 11, 2020 6.110 6.600 5.980 6.420 2,166,730 +0.14(+2.23%)
Mar 10, 2020 6.450 6.540 6.180 6.280 1,499,522 +0.13(+2.11%)
Mar 09, 2020 6.570 6.570 5.850 6.150 977,332 -0.88(-12.52%)
Mar 06, 2020 6.760 7.060 6.700 7.030 1,241,200 +0.02(+0.29%)
Mar 05, 2020 7.370 7.480 6.870 7.010 1,246,239 -0.53(-7.03%)
Mar 04, 2020 7.570 7.780 7.250 7.540 1,232,104 +0.07(+0.94%)
Mar 03, 2020 7.640 7.780 7.260 7.470 1,397,348 -0.19(-2.48%)
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.