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: QUIS )

0.3750 -0.0050 (-1.32%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 26, 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 26, 2024 0.3750 0.3750 0.3750 0.3750 1,163 -0.01(-1.32%)
Sep 25, 2024 0.3750 0.3800 0.3750 0.3800 20,204 +0.00(+0.00%)
Sep 24, 2024 0.3750 0.3800 0.3750 0.3800 683,200 +0.00(+0.00%)
Sep 23, 2024 0.3750 0.3800 0.3700 0.3800 356,332 +0.00(+0.53%)
Sep 20, 2024 0.3900 0.3900 0.3780 0.3780 17,212 -0.00(-0.53%)
Sep 19, 2024 0.3800 0.3800 0.3800 0.3800 93,000 +0.00(+0.00%)
Sep 18, 2024 0.3750 0.3750 0.3750 0.3800 88,213 -0.01(-2.56%)
Sep 17, 2024 0.3800 0.3900 0.3800 0.3900 221,403 +0.01(+2.63%)
Sep 16, 2024 0.3750 0.3850 0.3750 0.3800 161,972 +0.00(+0.00%)
Sep 13, 2024 0.3800 0.3850 0.3700 0.3800 210,425 +0.00(+0.00%)
Sep 12, 2024 0.3900 0.3900 0.3800 0.3800 35,017 +0.00(+0.00%)
Sep 11, 2024 0.3750 0.3800 0.3700 0.3800 114,122 -0.01(-1.30%)
Sep 10, 2024 0.3750 0.3850 0.3750 0.3850 90,001 +0.02(+4.05%)
Sep 09, 2024 0.3750 0.3750 0.3700 0.3700 41,180 -0.01(-1.33%)
Sep 06, 2024 0.3750 0.3750 0.3650 0.3750 108,000 +0.01(+1.35%)
Sep 05, 2024 0.3700 0.3700 0.3650 0.3700 224,042 +0.00(+0.00%)
Sep 04, 2024 0.3700 0.3750 0.3700 0.3700 377,925 +0.00(+0.00%)
Sep 03, 2024 0.3850 0.3850 0.3700 0.3700 389,118 -0.01(-2.63%)
Aug 30, 2024 0.3800 0 -0.01(-1.30%)
Aug 29, 2024 0.3850 0.4000 0.3800 0.3850 196,850 -0.01(-2.53%)
Aug 28, 2024 0.4000 0.4000 0.3950 0.3950 95,000 -0.01(-1.25%)
Aug 27, 2024 0.3950 0.4000 0.3850 0.4000 214,625 +0.02(+5.26%)
Aug 26, 2024 0.3950 0.3950 0.3800 0.3800 57,600 -0.02(-3.80%)
Aug 23, 2024 0.4000 0.4000 0.3800 0.3950 201,500 +0.01(+1.28%)
Aug 22, 2024 0.3700 0.3900 0.3700 0.3900 766,301 +0.02(+5.41%)
Aug 21, 2024 0.3600 0.3750 0.3400 0.3700 1,635,515 +0.05(+15.62%)
Aug 20, 2024 0.3250 0.3400 0.3200 0.3200 39,078 -0.01(-1.54%)
Aug 19, 2024 0.3050 0.3450 0.3050 0.3250 309,868 +0.02(+6.56%)
Aug 16, 2024 0.3100 0.3100 0.3050 0.3050 8,085 +0.01(+1.67%)
Aug 15, 2024 0.3150 0.3250 0.3000 0.3000 327,250 -0.02(-4.76%)
Aug 14, 2024 0.3150 0.3200 0.3100 0.3150 175,806 -0.01(-3.08%)
Aug 13, 2024 0.3250 0.3250 0.3250 0.3250 102,500 -0.01(-1.52%)
Aug 12, 2024 0.3200 0.3300 0.3000 0.3300 83,750 +0.01(+3.13%)
Aug 09, 2024 0.3300 0.3300 0.3200 0.3200 141,430 -0.02(-5.88%)
Aug 08, 2024 0.3350 0.3400 0.3300 0.3400 189,500 +0.02(+6.25%)
Aug 07, 2024 0.3250 0.3450 0.3200 0.3200 694,551 +0.00(+0.00%)
Aug 06, 2024 0.2950 0.3250 0.2950 0.3200 56,109 +0.02(+6.67%)
Aug 02, 2024 0.3000 0 -0.01(-1.64%)
Aug 01, 2024 0.3050 0.3100 0.3050 0.3050 103,500 +0.01(+1.67%)
Jul 31, 2024 0.3000 0.3150 0.3000 0.3000 165,600 -0.01(-3.23%)
Jul 30, 2024 0.3000 0.3100 0.3000 0.3100 111,235 +0.01(+3.33%)
Jul 29, 2024 0.3050 0.3050 0.3000 0.3000 20,549 -0.01(-1.64%)
Jul 26, 2024 0.3000 0.3150 0.3000 0.3050 200,500 -0.01(-1.61%)
Jul 25, 2024 0.3050 0.3100 0.3000 0.3100 462,000 +0.01(+1.64%)
Jul 24, 2024 0.3000 0.3050 0.3000 0.3050 120,500 +0.01(+1.67%)
Jul 23, 2024 0.3050 0.3050 0.2950 0.3000 601,800 -0.01(-1.64%)
Jul 22, 2024 0.3050 0.3050 0.2900 0.3050 142,739 +0.01(+1.67%)
Jul 19, 2024 0.3050 0.3050 0.3000 0.3000 513,500 -0.01(-1.64%)
Jul 18, 2024 0.3000 0.3150 0.3000 0.3050 873,500 +0.01(+1.67%)
Jul 17, 2024 0.3000 0.3000 0.3000 0.3000 27,000 +0.00(+0.00%)
Jul 16, 2024 0.2950 0.3100 0.2950 0.3000 105,590 -0.01(-3.23%)
Jul 15, 2024 0.2950 0.3100 0.2950 0.3100 49,600 +0.02(+6.90%)
Jul 12, 2024 0.2900 0.2900 0.2900 0.2900 20,600 +0.00(+0.00%)
Jul 11, 2024 0.2900 0.2900 0.2900 0.2900 2,980 +0.00(+0.00%)
Jul 10, 2024 0.2900 0.2900 0.2900 0.2900 17,110 +0.00(+0.00%)
Jul 09, 2024 0.2950 0.2950 0.2900 0.2900 104,600 +0.00(+0.00%)
Jul 08, 2024 0.3100 0.3100 0.2900 0.2900 84,686 -0.02(-4.92%)
Jul 05, 2024 0.3000 0.3050 0.2900 0.3050 26,000 +0.01(+3.39%)
Jul 04, 2024 0.3200 0.3200 0.2900 0.2950 58,000 -0.03(-7.81%)
Jul 03, 2024 0.3050 0.3350 0.3050 0.3200 104,180 +0.02(+4.92%)
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.