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

Grande West Transportation Group Inc (TSV: BUS )

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 31, 2018 1.530 1.530 1.440 1.480 172,205 -0.06(-3.90%)
May 30, 2018 1.450 1.540 1.440 1.540 117,545 +0.12(+8.45%)
May 29, 2018 1.390 1.460 1.360 1.420 172,707 -0.04(-2.74%)
May 28, 2018 1.450 1.490 1.450 1.460 42,000 -0.04(-2.67%)
May 25, 2018 1.530 1.530 1.420 1.500 189,730 -0.05(-3.23%)
May 24, 2018 1.550 1.550 1.500 1.550 608,137 -0.01(-0.64%)
May 23, 2018 1.560 1.590 1.550 1.560 57,975 -0.02(-1.27%)
May 22, 2018 1.560 1.580 1.550 1.580 60,462 +0.01(+0.64%)
May 18, 2018 1.570 1.570 1.570 0 -0.02(-1.26%)
May 17, 2018 1.560 1.590 1.520 1.590 149,525 +0.00(+0.00%)
May 16, 2018 1.690 1.690 1.580 1.590 246,696 -0.06(-3.64%)
May 15, 2018 1.550 1.750 1.510 1.650 707,397 +0.15(+10.00%)
May 14, 2018 1.460 1.500 1.440 1.500 201,666 +0.05(+3.45%)
May 11, 2018 1.450 1.460 1.380 1.450 326,761 -0.01(-0.68%)
May 10, 2018 1.300 1.480 1.290 1.460 633,547 +0.16(+12.31%)
May 09, 2018 1.300 1.320 1.290 1.300 128,535 -0.02(-1.52%)
May 08, 2018 1.350 1.350 1.310 1.320 97,606 -0.03(-2.22%)
May 07, 2018 1.300 1.380 1.290 1.350 77,145 +0.05(+3.85%)
May 04, 2018 1.300 1.300 1.270 1.300 115,270 +0.03(+2.36%)
May 03, 2018 1.280 1.280 1.260 1.270 53,750 +0.01(+0.79%)
May 02, 2018 1.320 1.320 1.260 1.260 188,070 -0.05(-3.82%)
May 01, 2018 1.340 1.370 1.310 1.310 108,637 -0.02(-1.50%)
Apr 30, 2018 1.380 1.430 1.330 1.330 112,956 -0.05(-3.62%)
Apr 27, 2018 1.360 1.400 1.360 1.380 41,329 +0.02(+1.47%)
Apr 26, 2018 1.440 1.450 1.360 1.360 43,839 -0.09(-6.21%)
Apr 25, 2018 1.440 1.450 1.370 1.450 46,568 +0.01(+0.69%)
Apr 24, 2018 1.380 1.440 1.380 1.440 62,100 +0.07(+5.11%)
Apr 23, 2018 1.420 1.420 1.360 1.370 64,150 -0.02(-1.44%)
Apr 20, 2018 1.430 1.430 1.370 1.390 106,110 -0.04(-2.80%)
Apr 19, 2018 1.290 1.440 1.290 1.430 300,282 +0.15(+11.72%)
Apr 18, 2018 1.290 1.310 1.280 1.280 91,715 +0.01(+0.79%)
Apr 17, 2018 1.280 1.300 1.270 1.270 55,145 -0.02(-1.55%)
Apr 16, 2018 1.270 1.300 1.260 1.290 99,555 +0.02(+1.57%)
Apr 13, 2018 1.300 1.300 1.270 1.270 120,130 -0.01(-0.78%)
Apr 12, 2018 1.340 1.340 1.270 1.280 168,037 -0.05(-3.76%)
Apr 11, 2018 1.350 1.350 1.310 1.330 73,844 +0.00(+0.00%)
Apr 10, 2018 1.330 1.360 1.300 1.330 147,035 +0.03(+2.31%)
Apr 09, 2018 1.300 1.380 1.250 1.300 252,229 +0.02(+1.56%)
Apr 06, 2018 1.280 1,045,777 -0.13(-9.22%)
Apr 05, 2018 1.500 1.540 1.410 1.410 1,046,617 -0.23(-14.02%)
Apr 04, 2018 1.620 1.650 1.580 1.640 142,253 -0.02(-1.20%)
Apr 03, 2018 1.700 1.720 1.650 1.660 108,771 -0.06(-3.49%)
Apr 02, 2018 1.770 1.770 1.690 1.720 106,656 -0.03(-1.71%)
Mar 29, 2018 1.750 1.750 1.750 0 -0.02(-1.13%)
Mar 28, 2018 1.730 1.770 1.700 1.770 220,410 +0.06(+3.51%)
Mar 27, 2018 1.640 1.750 1.630 1.710 314,017 +0.08(+4.91%)
Mar 26, 2018 1.640 1.660 1.630 1.630 89,150 +0.01(+0.62%)
Mar 23, 2018 1.650 1.660 1.580 1.620 234,295 -0.01(-0.61%)
Mar 22, 2018 1.660 1.680 1.630 1.630 149,100 -0.04(-2.40%)
Mar 21, 2018 1.670 1.690 1.630 1.670 120,630 +0.03(+1.83%)
Mar 20, 2018 1.660 1.680 1.640 1.640 119,767 +0.01(+0.61%)
Mar 19, 2018 1.720 1.720 1.620 1.630 248,210 -0.05(-2.98%)
Mar 16, 2018 1.680 1.700 1.660 1.680 163,678 +0.03(+1.82%)
Mar 15, 2018 1.600 1.700 1.550 1.650 536,948 +0.06(+3.77%)
Mar 14, 2018 1.710 1.710 1.520 1.590 1,173,276 -0.13(-7.56%)
Mar 13, 2018 1.770 1.770 1.700 1.720 164,716 -0.03(-1.71%)
Mar 12, 2018 1.810 1.810 1.730 1.750 417,103 -0.06(-3.31%)
Mar 09, 2018 1.870 1.890 1.800 1.810 142,561 -0.08(-4.23%)
Mar 08, 2018 1.830 1.890 1.810 1.890 113,700 +0.06(+3.28%)
Mar 07, 2018 1.850 1.860 1.820 1.830 90,441 -0.02(-1.08%)
Mar 06, 2018 1.900 1.900 1.850 1.850 118,965 -0.04(-2.12%)
Mar 05, 2018 1.920 1.940 1.880 1.890 163,576 -0.03(-1.56%)
Mar 02, 2018 1.850 1.930 1.810 1.920 193,175 +0.03(+1.59%)
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.