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: CRV )

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 (%)
Oct 31, 2011 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Oct 28, 2011 0.0950 0.1000 0.0950 0.1000 60,000 +0.01(+11.11%)
Oct 27, 2011 0.0900 0.0950 0.0900 0.0900 105,000 +0.00(+0.00%)
Oct 26, 2011 0.0950 0.0950 0.0800 0.0900 145,000 -0.01(-10.00%)
Oct 25, 2011 0.0900 0.1600 0.0900 0.1000 847,500 +0.03(+33.33%)
Oct 24, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 21, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 20, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 19, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 18, 2011 0.0800 0.0800 0.0750 0.0750 65,000 +0.00(+0.00%)
Oct 17, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 14, 2011 0.0750 0.0850 0.0750 0.0750 27,000 -0.01(-11.76%)
Oct 13, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 12, 2011 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Oct 11, 2011 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Oct 07, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 06, 2011 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 05, 2011 0.0900 0.0900 0.0900 0.0900 30,000 +0.02(+28.57%)
Oct 04, 2011 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Oct 03, 2011 0.0800 0.0800 0.0800 0.0800 65,500 -0.02(-20.00%)
Sep 30, 2011 0.0900 0.1000 0.0800 0.1000 44,000 +0.00(+0.00%)
Sep 29, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2011 0.0800 0.1000 0.0800 0.1000 27,400 +0.01(+17.65%)
Sep 27, 2011 0.0850 0.1000 0.0850 0.0850 60,000 +0.00(+0.00%)
Sep 26, 2011 0.0850 0.0850 0.0850 0.0850 10,000 -0.02(-19.05%)
Sep 23, 2011 0.0950 0.1150 0.0950 0.1050 55,000 -0.01(-12.50%)
Sep 22, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 21, 2011 0.1200 0.1200 0.1000 0.1200 50,000 +0.00(+0.00%)
Sep 20, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 19, 2011 0.1400 0.1400 0.1200 0.1200 40,000 -0.02(-14.29%)
Sep 16, 2011 0.1300 0.1400 0.1250 0.1400 62,000 +0.00(+0.00%)
Sep 15, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 14, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 13, 2011 0.1400 0.1400 0.1400 0.1400 29,000 +0.00(+0.00%)
Sep 12, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 09, 2011 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+7.69%)
Sep 08, 2011 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-7.14%)
Sep 07, 2011 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+3.70%)
Sep 06, 2011 0.1500 0.1650 0.1300 0.1350 75,000 -0.02(-15.62%)
Sep 02, 2011 0.1200 0.1600 0.1200 0.1600 200,000 +0.03(+23.08%)
Sep 01, 2011 0.1300 0.1300 0.1300 0.1300 30,000 -0.01(-7.14%)
Aug 31, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 30, 2011 0.1500 0.1500 0.1400 0.1400 37,000 -0.01(-6.67%)
Aug 29, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 26, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2011 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Aug 24, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2011 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Aug 22, 2011 0.1400 0.1500 0.1400 0.1500 38,000 +0.00(+0.00%)
Aug 19, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 18, 2011 0.1600 0.1600 0.1500 0.1500 93,000 -0.01(-6.25%)
Aug 17, 2011 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Aug 16, 2011 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Aug 15, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 12, 2011 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-5.71%)
Aug 11, 2011 0.1700 0.1850 0.1700 0.1750 23,500 +0.00(+0.00%)
Aug 10, 2011 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 09, 2011 0.1750 0.1750 0.1750 0.1750 9,000 +0.01(+6.06%)
Aug 08, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 05, 2011 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-2.94%)
Aug 04, 2011 0.1700 0.1700 0.1700 0.1700 20,000 -0.03(-15.00%)
Aug 03, 2011 0.1950 0.2000 0.1950 0.2000 15,000 +0.04(+21.21%)
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.