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: ONYX )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 20, 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 (%)
Dec 20, 2024 0.2050 0.2050 0.2050 0.2050 1,175 +0.00(+2.50%)
Dec 19, 2024 0.2050 0.2200 0.2000 0.2000 10,000 -0.01(-4.76%)
Dec 18, 2024 0.2100 0.2100 0.2100 0.2100 19,625 -0.01(-4.55%)
Dec 17, 2024 0.2100 0.2200 0.2100 0.2200 5,383 +0.01(+4.76%)
Dec 16, 2024 0.2150 0.2150 0.2100 0.2100 13,150 -0.01(-4.55%)
Dec 13, 2024 0.2300 0.2300 0.2200 0.2200 25,527 +0.00(+0.00%)
Dec 12, 2024 0.2400 0.2400 0.2200 0.2200 20,025 -0.02(-8.33%)
Dec 11, 2024 0.2500 0.2500 0.2250 0.2400 13,125 -0.01(-2.04%)
Dec 10, 2024 0.2300 0.2600 0.2300 0.2450 41,009 +0.01(+6.52%)
Dec 09, 2024 0.2150 0.2300 0.2100 0.2300 28,512 +0.02(+6.98%)
Dec 06, 2024 0.2300 0.2350 0.2150 0.2150 9,650 -0.01(-2.27%)
Dec 05, 2024 0.2500 0.2600 0.2200 0.2200 58,508 -0.05(-16.98%)
Dec 04, 2024 0.2350 0.2650 0.2350 0.2650 21,050 +0.03(+10.42%)
Dec 03, 2024 0.2350 0.2400 0.2350 0.2400 15,900 +0.00(+0.00%)
Dec 02, 2024 0.2500 0.2650 0.2350 0.2400 59,175 +0.00(+0.84%)
Nov 29, 2024 0.2800 0.2800 0.2250 0.2380 132,500 -0.04(-13.45%)
Nov 28, 2024 0.2350 0.2750 0.2250 0.2750 73,040 +0.02(+7.84%)
Nov 27, 2024 0.2000 0.2750 0.2000 0.2550 243,866 +0.05(+27.50%)
Nov 26, 2024 0.1800 0.2030 0.1800 0.2000 507,903 +0.02(+8.11%)
Nov 25, 2024 0.2000 0.2000 0.1850 0.1850 149,000 -0.01(-5.13%)
Nov 22, 2024 0.1800 0.1950 0.1750 0.1950 160,550 +0.01(+5.41%)
Nov 21, 2024 0.1650 0.1950 0.1650 0.1850 195,535 +0.01(+8.82%)
Nov 20, 2024 0.1750 0.1750 0.1650 0.1700 32,100 -0.00(-2.86%)
Nov 19, 2024 0.1780 0.1780 0.1750 0.1750 22,000 +0.00(+0.00%)
Nov 18, 2024 0.1700 0.1750 0.1700 0.1750 20,500 +0.00(+0.00%)
Nov 15, 2024 0.1800 0.1800 0.1750 0.1750 20,025 -0.01(-2.78%)
Nov 14, 2024 0.1700 0.1830 0.1700 0.1800 34,625 +0.01(+2.86%)
Nov 13, 2024 0.1800 0.1800 0.1750 0.1750 104,000 -0.01(-2.78%)
Nov 12, 2024 0.1600 0.1800 0.1600 0.1800 41,400 +0.01(+5.88%)
Nov 11, 2024 0.1750 0.1800 0.1700 0.1700 152,000 -0.01(-5.56%)
Nov 08, 2024 0.1700 0.1800 0.1700 0.1800 130,650 +0.01(+5.88%)
Nov 07, 2024 0.1600 0.1700 0.1600 0.1700 321,608 +0.01(+6.25%)
Nov 06, 2024 0.1700 0.1700 0.1600 0.1600 109,450 -0.02(-11.11%)
Nov 05, 2024 0.1800 0.1800 0.1800 0.1800 10,100 +0.01(+5.88%)
Nov 04, 2024 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Nov 01, 2024 0.1750 0.1750 0.1700 0.1700 80,163 -0.01(-5.56%)
Oct 31, 2024 0.1850 0.1850 0.1800 0.1800 53,872 -0.01(-2.70%)
Oct 30, 2024 0.1850 0.1850 0.1850 0.1850 2,100 +0.00(+0.00%)
Oct 29, 2024 0.1850 0.1900 0.1850 0.1850 84,500 +0.00(+0.00%)
Oct 28, 2024 0.1850 0.1850 0.1850 0.1850 60,025 +0.00(+0.00%)
Oct 25, 2024 0.1950 0.1950 0.1850 0.1850 147,291 -0.02(-7.50%)
Oct 24, 2024 0.2050 0.2050 0.2000 0.2000 54,450 +0.00(+0.00%)
Oct 23, 2024 0.2000 0.2000 0.2000 0.2000 100,675 +0.00(+0.00%)
Oct 22, 2024 0.2100 0.2100 0.2000 0.2000 199,500 -0.01(-4.76%)
Oct 21, 2024 0.2100 0.2200 0.2100 0.2100 49,300 +0.00(+0.00%)
Oct 18, 2024 0.1800 0.2100 0.1800 0.2100 22,775 +0.03(+16.67%)
Oct 17, 2024 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Oct 16, 2024 0.1800 0.1800 0.1800 0.1800 10,100 +0.01(+2.86%)
Oct 15, 2024 0.1850 0.1850 0.1700 0.1750 179,806 -0.02(-7.89%)
Oct 10, 2024 0.1900 0 -0.01(-5.00%)
Oct 09, 2024 0.2050 0.2200 0.1900 0.2000 38,200 -0.02(-9.09%)
Oct 08, 2024 0.2200 0.2200 0.2200 0.2200 1,700 +0.00(+0.00%)
Oct 07, 2024 0.2050 0.2250 0.2050 0.2200 88,100 +0.02(+7.32%)
Oct 03, 2024 0.2050 0 -0.01(-2.38%)
Oct 02, 2024 0.1900 0.2100 0.1900 0.2100 65,962 +0.02(+10.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.