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: MFG )

2.010 +0.010 (+0.50%)
Streaming Delayed Price Updated: 3:13 PM 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 2.000 2.010 2.000 2.010 57,748 +0.01(+0.50%)
Sep 25, 2024 1.950 2.000 1.920 2.000 81,838 +0.05(+2.56%)
Sep 24, 2024 1.900 1.950 1.885 1.950 79,446 +0.05(+2.63%)
Sep 23, 2024 1.870 1.910 1.850 1.900 109,681 +0.03(+1.60%)
Sep 20, 2024 1.800 1.870 1.790 1.870 85,632 +0.08(+4.47%)
Sep 19, 2024 1.730 1.800 1.720 1.790 91,450 +0.09(+5.29%)
Sep 18, 2024 1.710 1.720 1.700 1.700 78,574 -0.01(-0.58%)
Sep 17, 2024 1.720 1.720 1.710 1.710 30,845 -0.04(-2.29%)
Sep 16, 2024 1.770 1.780 1.740 1.750 16,800 -0.02(-1.13%)
Sep 13, 2024 1.710 1.770 1.710 1.770 26,700 +0.07(+4.12%)
Sep 12, 2024 1.700 1.750 1.700 1.700 55,000 +0.00(+0.00%)
Sep 11, 2024 1.700 1.710 1.700 1.700 15,200 +0.00(+0.00%)
Sep 10, 2024 1.700 1.700 1.690 1.700 47,500 +0.00(+0.00%)
Sep 09, 2024 1.710 1.710 1.700 1.700 20,300 -0.05(-2.86%)
Sep 06, 2024 1.720 1.750 1.710 1.750 4,600 +0.00(+0.00%)
Sep 05, 2024 1.750 1.750 1.730 1.750 25,200 +0.01(+0.57%)
Sep 04, 2024 1.710 1.750 1.700 1.740 11,201 -0.06(-3.33%)
Sep 03, 2024 1.730 1.800 1.730 1.800 41,317 +0.09(+5.26%)
Aug 30, 2024 1.710 0 -0.08(-4.47%)
Aug 29, 2024 1.790 1.790 1.790 1.790 26,600 +0.03(+1.70%)
Aug 28, 2024 1.780 1.790 1.760 1.760 7,435 +0.00(+0.00%)
Aug 27, 2024 1.800 1.800 1.760 1.760 9,900 -0.03(-1.68%)
Aug 26, 2024 1.780 1.790 1.780 1.790 400 +0.02(+1.13%)
Aug 23, 2024 1.800 1.810 1.720 1.770 382,231 -0.03(-1.67%)
Aug 22, 2024 1.850 1.860 1.790 1.800 44,850 -0.05(-2.70%)
Aug 21, 2024 1.770 1.950 1.770 1.850 87,900 +0.10(+5.71%)
Aug 20, 2024 1.750 1.750 1.740 1.750 27,000 -0.02(-1.13%)
Aug 19, 2024 1.780 1.850 1.770 1.770 43,050 +0.02(+1.14%)
Aug 16, 2024 1.750 1.750 1.750 1.750 13,300 +0.00(+0.00%)
Aug 15, 2024 1.750 1.750 1.740 1.750 17,000 +0.03(+1.74%)
Aug 14, 2024 1.720 1.720 1.720 1.720 100 -0.05(-2.82%)
Aug 13, 2024 1.800 1.800 1.770 1.770 32,600 +0.05(+2.91%)
Aug 12, 2024 1.790 1.790 1.720 1.720 15,400 -0.07(-3.91%)
Aug 09, 2024 1.730 1.790 1.700 1.790 49,590 +0.06(+3.47%)
Aug 08, 2024 1.750 1.750 1.700 1.730 65,429 -0.02(-1.14%)
Aug 07, 2024 1.590 1.750 1.590 1.750 33,166 +0.05(+2.94%)
Aug 06, 2024 1.510 1.750 1.510 1.700 35,893 -0.07(-4.23%)
Aug 02, 2024 1.775 0 -0.06(-3.01%)
Aug 01, 2024 1.830 1.900 1.830 1.830 46,868 -0.03(-1.61%)
Jul 31, 2024 1.860 1.860 1.860 1.860 5,400 +0.03(+1.64%)
Jul 30, 2024 1.830 1.830 1.830 1.830 13,720 -0.01(-0.54%)
Jul 29, 2024 1.840 1.840 1.840 1.840 19,912 -0.01(-0.54%)
Jul 26, 2024 1.860 1.860 1.840 1.850 6,305 -0.01(-0.54%)
Jul 25, 2024 1.870 1.870 1.860 1.860 15,400 +0.01(+0.54%)
Jul 24, 2024 1.850 1.900 1.850 1.850 10,300 -0.05(-2.63%)
Jul 23, 2024 1.840 1.900 1.840 1.900 4,000 +0.00(+0.00%)
Jul 22, 2024 1.890 1.900 1.890 1.900 2,900 +0.01(+0.53%)
Jul 19, 2024 1.890 1.890 1.890 1.890 4,000 +0.01(+0.53%)
Jul 18, 2024 1.900 1.900 1.880 1.880 5,700 -0.03(-1.57%)
Jul 17, 2024 1.950 1.950 1.900 1.910 9,300 -0.04(-2.05%)
Jul 16, 2024 1.910 2.050 1.910 1.950 332,454 +0.03(+1.56%)
Jul 15, 2024 1.920 1.930 1.920 1.920 5,600 +0.02(+1.05%)
Jul 11, 2024 1.900 78 -0.03(-1.55%)
Jul 10, 2024 2.000 2.000 1.930 1.930 9,200 -0.07(-3.50%)
Jul 09, 2024 2.010 2.010 1.930 2.000 33,350 +0.00(+0.00%)
Jul 08, 2024 1.980 2.010 1.980 2.000 38,200 +0.04(+2.04%)
Jul 05, 2024 1.965 2.030 1.960 1.960 31,400 +0.01(+0.51%)
Jul 04, 2024 1.900 1.950 1.900 1.950 7,100 +0.04(+2.09%)
Jul 03, 2024 2.000 2.000 1.910 1.910 500 -0.04(-2.05%)
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.