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: EMM )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0900 0.0900 0.0850 0.0850 80,752 -0.00(-5.56%)
Oct 17, 2024 0.0900 0.0900 0.0900 0.0900 37,000 -0.01(-5.26%)
Oct 16, 2024 0.0950 0.0950 0.0950 0.0950 28,000 +0.00(+0.00%)
Oct 15, 2024 0.0950 0.0950 0.0950 0.0950 49,500 +0.01(+5.56%)
Oct 11, 2024 0.0900 0 +0.00(+0.00%)
Oct 10, 2024 0.0900 0.0950 0.0900 0.0900 28,000 -0.01(-5.26%)
Oct 09, 2024 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Oct 08, 2024 0.1000 0.1000 0.0850 0.0900 110,471 -0.01(-10.00%)
Oct 07, 2024 0.1000 0.1000 0.1000 0.1000 4,001 -0.00(-4.76%)
Oct 04, 2024 0.1050 0.1050 0.1000 0.1050 8,500 +0.00(+0.00%)
Oct 03, 2024 0.1000 0.1050 0.0900 0.1050 78,000 +0.01(+10.53%)
Oct 02, 2024 0.0950 0.0950 0.0850 0.0950 91,200 +0.00(+0.00%)
Oct 01, 2024 0.1050 0.1050 0.0800 0.0950 198,400 -0.01(-9.52%)
Sep 30, 2024 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Sep 27, 2024 0.0850 0.1050 0.0850 0.1050 202,600 +0.02(+23.53%)
Sep 26, 2024 0.0850 0.0850 0.0850 0.0850 47,100 +0.00(+0.00%)
Sep 25, 2024 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Sep 24, 2024 0.0800 0.0850 0.0800 0.0850 63,000 +0.01(+6.25%)
Sep 23, 2024 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Sep 20, 2024 0.0800 0.0850 0.0750 0.0800 99,424 -0.01(-5.88%)
Sep 19, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Sep 18, 2024 0.0850 0.0850 0.0800 0.0800 7,000 +0.01(+6.67%)
Sep 17, 2024 0.0850 0.0850 0.0750 0.0750 130,226 -0.01(-6.25%)
Sep 16, 2024 0.0850 0.0850 0.0800 0.0800 1,382,114 +0.00(+0.00%)
Sep 13, 2024 0.0750 0.0850 0.0750 0.0800 5,200,150 +0.01(+6.67%)
Sep 12, 2024 0.0750 0.0800 0.0700 0.0750 799,250 -0.01(-6.25%)
Sep 11, 2024 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Sep 10, 2024 0.0850 0.0850 0.0800 0.0800 33,200 +0.00(+0.00%)
Sep 09, 2024 0.0850 0.0850 0.0800 0.0800 79,000 +0.00(+0.00%)
Sep 06, 2024 0.0850 0.0850 0.0800 0.0800 121,000 -0.01(-5.88%)
Sep 05, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Sep 04, 2024 0.0850 0.0850 0.0800 0.0800 214,000 +0.00(+0.00%)
Sep 03, 2024 0.1000 0.1000 0.0800 0.0800 160,600 -0.02(-20.00%)
Aug 29, 2024 0.1000 0 +0.00(+0.00%)
Aug 28, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 27, 2024 0.0950 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 26, 2024 0.1000 0.1000 0.0950 0.1000 14,000 +0.01(+5.26%)
Aug 23, 2024 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 22, 2024 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Aug 21, 2024 0.1000 0.1000 0.0950 0.0950 30,000 +0.01(+5.56%)
Aug 15, 2024 0.0900 0 -0.01(-5.26%)
Aug 14, 2024 0.0950 0.0950 0.0950 0.0950 40,000 +0.01(+5.56%)
Aug 13, 2024 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+0.00%)
Aug 12, 2024 0.0900 0.0950 0.0900 0.0900 25,000 +0.00(+5.88%)
Aug 09, 2024 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Aug 08, 2024 0.0900 0.0900 0.0850 0.0900 41,000 +0.00(+0.00%)
Aug 07, 2024 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+5.88%)
Aug 06, 2024 0.0850 0.0900 0.0850 0.0850 27,000 +0.00(+0.00%)
Aug 02, 2024 0.0850 0 +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.