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: DBG )

0.3650 -0.0650 (-15.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.4100 0.4100 0.3650 0.3650 227,800 -0.07(-15.12%)
Aug 29, 2024 0.4250 0.4300 0.3950 0.4300 169,000 -0.01(-1.15%)
Aug 28, 2024 0.4280 0.4400 0.4280 0.4350 78,151 +0.01(+2.35%)
Aug 27, 2024 0.4150 0.4250 0.4050 0.4250 147,573 +0.01(+2.41%)
Aug 26, 2024 0.3950 0.4500 0.3950 0.4150 119,195 +0.02(+5.06%)
Aug 23, 2024 0.3850 0.3950 0.3850 0.3950 24,050 +0.01(+2.60%)
Aug 22, 2024 0.4000 0.4000 0.3700 0.3850 46,324 -0.02(-3.75%)
Aug 21, 2024 0.4000 0.4000 0.3950 0.4000 8,800 +0.00(+0.00%)
Aug 20, 2024 0.3900 0.4100 0.3900 0.4000 95,287 +0.02(+3.90%)
Aug 19, 2024 0.3950 0.4000 0.3850 0.3850 64,555 -0.02(-3.75%)
Aug 16, 2024 0.4000 0.4000 0.3800 0.4000 139,445 +0.00(+0.00%)
Aug 15, 2024 0.4150 0.4150 0.3950 0.4000 51,373 -0.01(-1.23%)
Aug 14, 2024 0.4100 0.4100 0.4000 0.4050 13,000 -0.00(-1.22%)
Aug 13, 2024 0.4100 0.4200 0.4100 0.4100 13,609 -0.02(-4.65%)
Aug 12, 2024 0.4600 0.4600 0.4300 0.4300 81,234 -0.02(-3.37%)
Aug 09, 2024 0.4200 0.4500 0.4100 0.4450 104,191 +0.03(+5.95%)
Aug 08, 2024 0.4000 0.4200 0.3700 0.4200 69,125 +0.02(+6.33%)
Aug 07, 2024 0.3950 0.4000 0.3900 0.3950 18,332 +0.02(+3.95%)
Aug 06, 2024 0.4000 0.4150 0.3630 0.3800 134,137 -0.05(-11.63%)
Aug 02, 2024 0.4300 0 -0.01(-2.27%)
Aug 01, 2024 0.4500 0.4500 0.4150 0.4400 253,046 -0.01(-2.22%)
Jul 31, 2024 0.3600 0.4700 0.3450 0.4500 423,353 +0.11(+32.35%)
Jul 30, 2024 0.3850 0.3900 0.3400 0.3400 217,167 +0.01(+3.03%)
Jul 29, 2024 0.3350 0.3500 0.3300 0.3300 49,753 -0.01(-2.94%)
Jul 26, 2024 0.3750 0.3750 0.3300 0.3400 174,746 -0.01(-2.86%)
Jul 25, 2024 0.3700 0.4000 0.3300 0.3500 212,101 -0.01(-1.41%)
Jul 24, 2024 0.3500 0.3700 0.3500 0.3550 94,085 +0.01(+1.43%)
Jul 23, 2024 0.3650 0.3650 0.3400 0.3500 297,411 +0.00(+0.00%)
Jul 22, 2024 0.3500 0.3600 0.3300 0.3500 259,150 +0.01(+2.94%)
Jul 19, 2024 0.3450 0.3500 0.3300 0.3400 39,700 +0.01(+1.49%)
Jul 18, 2024 0.3200 0.3400 0.3100 0.3350 222,316 +0.02(+4.69%)
Jul 17, 2024 0.3100 0.3250 0.3100 0.3200 256,832 +0.00(+0.00%)
Jul 16, 2024 0.3150 0.3200 0.3100 0.3200 54,553 +0.00(+0.00%)
Jul 15, 2024 0.3500 0.3500 0.3200 0.3200 132,455 -0.01(-1.54%)
Jul 12, 2024 0.3550 0.3550 0.3250 0.3250 156,010 +0.00(+0.00%)
Jul 11, 2024 0.3400 0.3400 0.3200 0.3250 28,820 -0.01(-2.99%)
Jul 10, 2024 0.3450 0.3450 0.3200 0.3350 225,490 +0.01(+1.52%)
Jul 09, 2024 0.3350 0.3400 0.3300 0.3300 224,161 -0.01(-2.94%)
Jul 08, 2024 0.3800 0.3800 0.3350 0.3400 158,735 -0.01(-4.23%)
Jul 05, 2024 0.3500 0.3600 0.3450 0.3550 78,500 +0.02(+5.97%)
Jul 04, 2024 0.3600 0.3600 0.3300 0.3350 97,366 -0.01(-4.29%)
Jul 03, 2024 0.3550 0.3650 0.3350 0.3500 54,400 -0.01(-2.78%)
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.