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: SRG )

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 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 (%)
Jan 31, 2019 0.8000 0.8200 0.8000 0.8200 27,055 +0.02(+2.50%)
Jan 30, 2019 0.7900 0.8500 0.7900 0.8000 22,000 +0.03(+3.90%)
Jan 29, 2019 0.8000 0.8000 0.7500 0.7700 46,000 -0.03(-3.75%)
Jan 28, 2019 0.8700 0.8700 0.7900 0.8000 32,805 -0.05(-5.88%)
Jan 25, 2019 0.8800 0.8800 0.8500 0.8500 12,000 -0.03(-3.41%)
Jan 24, 2019 0.9000 0.9000 0.8800 0.8800 44,655 -0.02(-2.22%)
Jan 23, 2019 0.9200 0.9200 0.9000 0.9000 16,693 -0.01(-1.10%)
Jan 22, 2019 0.9000 0.9100 0.9000 0.9100 52,500 +0.00(+0.00%)
Jan 21, 2019 0.9000 0.9100 0.9000 0.9100 40,500 +0.01(+1.11%)
Jan 18, 2019 0.9200 0.9200 0.8900 0.9000 41,500 -0.03(-3.23%)
Jan 17, 2019 0.9700 0.9700 0.9300 0.9300 16,000 -0.05(-5.10%)
Jan 16, 2019 0.9800 0.9800 0.9800 0.9800 9,500 -0.01(-1.01%)
Jan 15, 2019 0.9900 0.9900 0.9300 0.9900 47,800 +0.00(+0.00%)
Jan 14, 2019 1.030 1.050 0.9900 0.9900 63,500 +0.00(+0.00%)
Jan 11, 2019 0.7900 1.050 0.7900 0.9900 125,125 +0.21(+26.92%)
Jan 10, 2019 0.7800 0.8000 0.7800 0.7800 47,200 +0.00(+0.00%)
Jan 09, 2019 0.7800 0.7800 0.7700 0.7800 20,500 +0.00(+0.00%)
Jan 08, 2019 0.7800 0.7800 0.7800 0.7800 1,500 +0.01(+1.30%)
Jan 07, 2019 0.7500 0.7700 0.7500 0.7700 21,100 +0.05(+6.94%)
Jan 04, 2019 0.7500 0.7500 0.7200 0.7200 24,500 -0.04(-5.26%)
Jan 02, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 31, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 28, 2018 0.7000 0.7600 0.7000 0.7600 65,000 +0.08(+11.76%)
Dec 27, 2018 0.6900 0.7400 0.6700 0.6800 38,900 +0.00(+0.00%)
Dec 24, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 21, 2018 0.6800 0.6800 0.6800 0.6800 7,000 +0.00(+0.00%)
Dec 20, 2018 0.7400 0.7400 0.6800 0.6800 17,530 -0.03(-4.23%)
Dec 19, 2018 0.7400 0.7500 0.7100 0.7100 12,000 -0.03(-4.05%)
Dec 18, 2018 0.7400 0.7400 0.7400 0.7400 4,500 +0.00(+0.00%)
Dec 17, 2018 0.7400 0.7500 0.7400 0.7400 44,200 +0.00(+0.00%)
Dec 14, 2018 0.7600 0.7600 0.7400 0.7400 38,500 -0.01(-1.33%)
Dec 13, 2018 0.7300 0.7600 0.7100 0.7500 38,100 +0.05(+7.14%)
Dec 12, 2018 0.7200 0.7600 0.7000 0.7000 37,250 -0.01(-1.41%)
Dec 11, 2018 0.7300 0.7300 0.7100 0.7100 5,500 -0.03(-4.05%)
Dec 10, 2018 0.7900 0.7900 0.7400 0.7400 42,240 -0.05(-6.33%)
Dec 07, 2018 0.8000 0.8000 0.7900 0.7900 24,100 -0.01(-1.25%)
Dec 06, 2018 0.7300 0.8000 0.7300 0.8000 68,000 +0.08(+11.11%)
Dec 05, 2018 0.6700 0.7200 0.6700 0.7200 16,500 +0.07(+10.77%)
Dec 04, 2018 0.7000 0.7000 0.6400 0.6500 58,227 -0.07(-9.72%)
Dec 03, 2018 0.7500 0.7500 0.7000 0.7200 30,430 -0.03(-4.00%)
Nov 30, 2018 0.7700 0.7800 0.7500 0.7500 24,000 -0.03(-3.85%)
Nov 29, 2018 0.7800 0.7800 0.7800 0.7800 8,700 +0.00(+0.00%)
Nov 28, 2018 0.7600 0.7800 0.7600 0.7800 29,000 +0.00(+0.00%)
Nov 27, 2018 0.7100 0.7800 0.7100 0.7800 25,500 +0.07(+9.86%)
Nov 26, 2018 0.7600 0.7600 0.7100 0.7100 9,200 -0.05(-6.58%)
Nov 23, 2018 0.8000 0.8000 0.7600 0.7600 14,000 -0.04(-5.00%)
Nov 22, 2018 0.7800 0.8000 0.7800 0.8000 2,500 +0.07(+9.59%)
Nov 21, 2018 0.8000 0.8000 0.7300 0.7300 33,030 -0.08(-9.88%)
Nov 20, 2018 0.8200 0.8300 0.7500 0.8100 38,000 -0.01(-1.22%)
Nov 19, 2018 0.8800 0.8900 0.8200 0.8200 19,500 -0.06(-6.82%)
Nov 16, 2018 0.9000 0.9000 0.8800 0.8800 30,700 -0.02(-2.22%)
Nov 15, 2018 0.9100 0.9100 0.9000 0.9000 23,600 +0.00(+0.00%)
Nov 14, 2018 0.9100 0.9200 0.9000 0.9000 49,500 +0.00(+0.00%)
Nov 13, 2018 0.9000 0.9000 0.9000 0.9000 5,000 +0.01(+1.12%)
Nov 12, 2018 0.9300 0.9300 0.8900 0.8900 42,800 -0.02(-2.20%)
Nov 09, 2018 0.9300 0.9300 0.9100 0.9100 35,300 -0.03(-3.19%)
Nov 08, 2018 0.9600 0.9600 0.9300 0.9400 15,100 +0.00(+0.00%)
Nov 07, 2018 0.9200 0.9600 0.9100 0.9400 29,500 +0.01(+1.08%)
Nov 06, 2018 0.9300 0.9300 0.9300 0.9300 1,000 +0.02(+2.20%)
Nov 05, 2018 0.9500 0.9500 0.9100 0.9100 25,500 -0.02(-2.15%)
Nov 02, 2018 0.9300 0.9300 0.9300 0.9300 10,000 +0.01(+1.09%)
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.