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: CHC )

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 (%)
Apr 26, 2017 1.900 1.900 1.900 0 +0.05(+2.70%)
Apr 25, 2017 1.700 1.850 1.700 1.850 2,650 +0.05(+2.78%)
Apr 24, 2017 1.800 1.800 1.800 1.800 3,400 +0.00(+0.00%)
Apr 21, 2017 1.900 1.940 1.730 1.800 1,700 +0.03(+1.69%)
Apr 20, 2017 1.790 1.800 1.750 1.770 7,835 -0.23(-11.50%)
Apr 19, 2017 2.000 2.000 2.000 2.000 100 +0.21(+11.73%)
Apr 17, 2017 1.790 1.790 1.790 0 -0.30(-14.35%)
Apr 13, 2017 1.750 2.090 1.750 2.090 1,246 -0.01(-0.48%)
Apr 12, 2017 2.100 2.100 2.100 2.100 900 +0.00(+0.00%)
Apr 11, 2017 2.200 2.250 2.100 2.100 3,900 +0.00(+0.00%)
Apr 10, 2017 2.160 2.160 1.900 2.100 2,400 +0.00(+0.00%)
Apr 05, 2017 2.100 2.100 2.100 0 +0.09(+4.48%)
Apr 03, 2017 2.010 2.010 2.010 94 -0.61(-23.28%)
Mar 30, 2017 2.620 2.620 2.620 0 -0.03(-1.13%)
Mar 29, 2017 2.600 2.650 2.500 2.650 3,052 +0.00(+0.00%)
Mar 28, 2017 2.650 2.650 2.650 2.650 100 +0.15(+6.00%)
Mar 23, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 22, 2017 2.500 2.500 2.500 2.500 1,200 -0.21(-7.75%)
Mar 20, 2017 2.710 2.710 2.710 0 +0.00(+0.00%)
Mar 16, 2017 2.710 2.710 2.710 0 +0.16(+6.27%)
Mar 13, 2017 2.550 2.550 2.550 0 -0.39(-13.27%)
Mar 09, 2017 2.940 2.940 2.940 0 +0.03(+1.03%)
Mar 08, 2017 2.910 2.910 2.910 2.910 100 +0.31(+11.92%)
Mar 07, 2017 2.610 2.610 2.600 2.600 588 -0.40(-13.33%)
Mar 06, 2017 2.590 3.000 2.590 3.000 200 +0.00(+0.00%)
Mar 03, 2017 3.000 3.000 3.000 3.000 3,900 +0.25(+9.09%)
Feb 28, 2017 2.750 2.750 2.750 0 -0.15(-5.17%)
Feb 27, 2017 3.310 3.310 2.900 2.900 4,000 -0.10(-3.33%)
Feb 24, 2017 3.450 3.450 3.000 3.000 1,156 -0.45(-13.04%)
Feb 23, 2017 3.450 3.450 3.450 3.450 100 +0.06(+1.77%)
Feb 22, 2017 3.330 3.390 3.330 3.390 5,100 +0.14(+4.31%)
Feb 21, 2017 3.120 3.370 3.120 3.250 5,597 +0.33(+11.30%)
Feb 17, 2017 2.920 2.920 2.920 0 +0.42(+16.80%)
Feb 16, 2017 3.140 3.140 2.500 2.500 2,452 -0.53(-17.49%)
Feb 14, 2017 3.030 3.030 3.030 0 -0.42(-12.17%)
Feb 10, 2017 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 07, 2017 3.450 3.450 3.450 0 +0.11(+3.29%)
Feb 06, 2017 3.450 3.450 2.950 3.340 2,394 -0.36(-9.73%)
Feb 02, 2017 3.700 3.700 3.700 0 +0.36(+10.78%)
Jan 30, 2017 3.340 3.340 3.340 0 +0.10(+3.09%)
Jan 26, 2017 3.240 3.240 3.240 0 +0.24(+8.00%)
Jan 25, 2017 4.250 4.250 3.000 3.000 25,575 -1.50(-33.33%)
Jan 24, 2017 4.500 4.500 4.500 4.500 6,600 -0.06(-1.32%)
Jan 23, 2017 4.270 4.570 4.270 4.560 450 -0.04(-0.87%)
Jan 19, 2017 4.600 4.600 4.600 0 +0.25(+5.75%)
Jan 18, 2017 4.300 4.350 4.300 4.350 1,158 -0.01(-0.23%)
Jan 17, 2017 4.360 4.360 4.330 4.360 500 +0.11(+2.59%)
Jan 16, 2017 4.350 4.490 4.250 4.250 38,700 -0.15(-3.41%)
Jan 13, 2017 4.500 4.560 4.260 4.400 25,065 -0.20(-4.35%)
Jan 11, 2017 4.600 4.600 4.600 0 +0.10(+2.22%)
Jan 10, 2017 4.500 4.530 4.500 4.500 11,172 +0.00(+0.00%)
Jan 06, 2017 4.500 4.500 4.500 0 +0.01(+0.22%)
Jan 05, 2017 4.500 4.500 4.490 4.490 300 -0.02(-0.44%)
Jan 04, 2017 4.020 4.510 4.000 4.510 11,523 +0.11(+2.50%)
Jan 03, 2017 4.400 4.400 4.400 4.400 200 +0.15(+3.53%)
Dec 30, 2016 4.250 4.250 4.250 0 -0.15(-3.41%)
Dec 28, 2016 4.400 4.400 4.400 0 -0.03(-0.68%)
Dec 23, 2016 4.430 4.430 4.430 0 -0.07(-1.56%)
Dec 22, 2016 4.150 4.500 3.900 4.500 3,900 +0.50(+12.50%)
Dec 20, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 19, 2016 3.950 4.300 3.950 4.000 1,200 +0.00(+0.00%)
Dec 16, 2016 4.000 4.150 4.000 4.000 4,451 +0.00(+0.00%)
Dec 15, 2016 4.010 4.200 4.000 4.000 13,594 -0.40(-9.09%)
Dec 14, 2016 4.020 4.400 4.010 4.400 4,542 -0.05(-1.12%)
Dec 13, 2016 4.000 4.450 4.000 4.450 13,102 +0.20(+4.71%)
Dec 12, 2016 4.200 4.260 4.000 4.250 768 +0.09(+2.16%)
Dec 08, 2016 4.160 4.160 4.160 0 -0.24(-5.45%)
Dec 07, 2016 4.430 4.430 4.000 4.400 3,300 +0.05(+1.15%)
Dec 06, 2016 4.350 4.350 4.350 4.350 100 +0.25(+6.10%)
Dec 05, 2016 4.100 4.280 4.100 4.100 1,100 -0.39(-8.69%)
Dec 02, 2016 4.300 4.490 4.300 4.490 11,000 +0.12(+2.75%)
Dec 01, 2016 4.430 4.430 4.250 4.370 600 -0.12(-2.67%)
Nov 30, 2016 4.490 4.520 4.400 4.490 24,600 +0.20(+4.66%)
Nov 29, 2016 4.300 4.300 4.050 4.290 9,200 -0.18(-4.03%)
Nov 23, 2016 4.470 4.470 4.470 0 -0.06(-1.32%)
Nov 22, 2016 4.530 4.530 4.530 4.530 100 +0.04(+0.89%)
Nov 21, 2016 4.500 4.500 4.490 4.490 500 +0.13(+2.98%)
Nov 17, 2016 4.360 4.360 4.360 0 -0.14(-3.11%)
Nov 16, 2016 4.500 4.500 4.500 4.500 1,000 -0.01(-0.22%)
Nov 15, 2016 4.360 4.540 4.360 4.510 3,490 -0.09(-1.96%)
Nov 04, 2016 4.600 4.600 4.600 0 +0.00(+0.00%)
Nov 03, 2016 4.850 4.850 4.600 4.600 8,000 -0.25(-5.15%)
Oct 28, 2016 4.850 4.850 4.850 0 +0.10(+2.11%)
Oct 27, 2016 4.160 4.750 4.160 4.750 3,264 +0.07(+1.50%)
Oct 20, 2016 4.680 4.680 4.680 0 +0.57(+13.87%)
Oct 19, 2016 4.500 4.500 4.110 4.110 1,700 -0.29(-6.59%)
Oct 18, 2016 4.400 4.400 4.400 4.400 800 +0.04(+0.92%)
Oct 17, 2016 4.000 4.360 4.000 4.360 700 -0.04(-0.91%)
Oct 13, 2016 4.400 4.400 4.400 0 +0.10(+2.33%)
Oct 12, 2016 4.200 4.300 4.200 4.300 800 +0.30(+7.50%)
Oct 06, 2016 4.000 4.000 4.000 0 -0.10(-2.44%)
Oct 04, 2016 4.100 4.100 4.100 0 -0.07(-1.68%)
Oct 03, 2016 4.040 4.170 4.040 4.170 400 -0.03(-0.71%)
Sep 30, 2016 4.020 4.200 3.910 4.200 6,850 -0.10(-2.33%)
Sep 29, 2016 4.300 4.380 4.000 4.300 5,000 +0.00(+0.00%)
Sep 28, 2016 4.110 4.300 4.110 4.300 4,700 +0.18(+4.37%)
Sep 27, 2016 4.000 4.120 4.000 4.120 1,406 +0.02(+0.49%)
Sep 26, 2016 4.010 4.200 4.000 4.100 7,500 -0.30(-6.82%)
Sep 23, 2016 4.240 4.400 4.150 4.400 1,500 +0.25(+6.02%)
Sep 22, 2016 4.150 4.290 4.100 4.150 2,500 -0.26(-6.00%)
Sep 20, 2016 4.415 4.415 4.415 50 -0.10(-2.32%)
Sep 16, 2016 4.520 4.520 4.520 0 +0.08(+1.80%)
Sep 15, 2016 4.565 4.565 4.350 4.440 9,700 -0.16(-3.48%)
Sep 14, 2016 4.600 4.600 4.600 4.600 100 +0.20(+4.55%)
Sep 13, 2016 4.550 4.550 4.400 4.400 3,600 -0.31(-6.58%)
Sep 12, 2016 4.830 5.000 4.350 4.710 6,600 -0.04(-0.95%)
Sep 09, 2016 4.700 4.800 4.700 4.755 3,800 -0.05(-1.14%)
Sep 08, 2016 4.700 4.840 4.660 4.810 1,700 -0.04(-0.72%)
Sep 07, 2016 4.370 4.845 4.370 4.845 2,230 +0.05(+1.15%)
Sep 06, 2016 4.810 4.820 4.790 4.790 7,337 -0.06(-1.24%)
Sep 02, 2016 4.850 4.850 4.850 0 -0.05(-1.02%)
Sep 01, 2016 4.900 4.900 4.900 4.900 200 -0.01(-0.31%)
Aug 31, 2016 4.910 4.920 4.840 4.915 4,820 -0.01(-0.30%)
Aug 30, 2016 4.950 4.950 4.810 4.930 759 +0.03(+0.61%)
Aug 29, 2016 4.750 5.050 4.750 4.900 20,445 -0.10(-2.00%)
Aug 26, 2016 5.050 5.050 5.000 5.000 7,637 +0.15(+3.09%)
Aug 25, 2016 3.810 5.050 3.810 4.850 38,568 +2.35(+94.00%)
Aug 24, 2016 2.500 2.500 2.500 2.500 4,750 +0.00(+0.00%)
Aug 23, 2016 2.500 2.500 2.500 2.500 1,020 +0.20(+8.70%)
Aug 22, 2016 2.300 2.300 2.300 2.300 100 -0.20(-8.00%)
Aug 19, 2016 2.500 2.500 2.500 2.500 400 +0.11(+4.60%)
Aug 18, 2016 2.390 2.390 2.390 2.390 4,999 -0.11(-4.40%)
Jul 29, 2016 2.500 2.500 2.500 0 +0.22(+9.65%)
Jul 27, 2016 2.280 2.280 2.280 0 +0.00(+0.00%)
Jul 25, 2016 2.280 2.280 2.280 0 -0.47(-17.09%)
Jul 18, 2016 2.750 2.750 2.750 0 +0.25(+10.00%)
Jul 15, 2016 2.500 2.500 2.500 2.500 1,000 -0.49(-16.39%)
Jul 11, 2016 2.990 2.990 2.990 0 +0.74(+32.89%)
Jul 05, 2016 2.280 2.280 2.250 2.250 1,000 +0.00(+0.00%)
Jun 29, 2016 2.250 2.250 2.250 0 -0.25(-10.00%)
Jun 24, 2016 2.500 2.500 2.500 25 +0.41(+19.62%)
Jun 23, 2016 2.090 2.090 2.090 2.090 500 +0.08(+3.98%)
Jun 20, 2016 2.010 2.010 2.010 0 +0.01(+0.50%)
Jun 16, 2016 2.000 2.000 2.000 0 -0.25(-11.11%)
Jun 14, 2016 2.250 2.250 2.250 0 -0.25(-10.00%)
Jun 13, 2016 2.920 2.920 2.500 2.500 3,700 -0.49(-16.39%)
Jun 10, 2016 2.990 2.990 2.990 2.990 2,000 +0.99(+49.50%)
Jun 03, 2016 2.000 2.000 2.000 0 +0.01(+0.50%)
May 20, 2016 1.990 1.990 1.990 0 -0.21(-9.55%)
May 13, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
May 11, 2016 2.200 2.200 2.200 0 -0.29(-11.65%)
May 09, 2016 2.490 2.490 2.490 0 +0.74(+42.29%)
May 04, 2016 1.750 1.750 1.750 0 +0.35(+25.00%)
May 03, 2016 1.400 1.400 1.400 1.400 410 +0.10(+7.69%)
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.