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 (%)
Dec 29, 2017 1.850 1.850 1.850 0 +0.05(+2.78%)
Dec 28, 2017 1.900 1.950 1.780 1.800 76,860 -0.12(-6.25%)
Dec 27, 2017 1.900 1.940 1.890 1.920 31,335 +0.06(+3.23%)
Dec 22, 2017 1.780 1.860 1.710 1.860 71,082 +0.11(+6.29%)
Dec 21, 2017 1.780 1.790 1.730 1.750 53,155 +0.00(+0.00%)
Dec 20, 2017 1.730 1.800 1.720 1.750 67,862 +0.04(+2.34%)
Dec 19, 2017 1.740 1.790 1.710 1.710 86,259 +0.00(+0.00%)
Dec 18, 2017 1.700 1.770 1.700 1.710 26,374 -0.08(-4.47%)
Dec 15, 2017 1.770 1.800 1.730 1.790 56,800 +0.02(+1.13%)
Dec 14, 2017 1.730 1.770 1.710 1.770 86,925 +0.11(+6.63%)
Dec 13, 2017 1.720 1.750 1.610 1.660 31,467 -0.06(-3.49%)
Dec 12, 2017 1.740 1.740 1.670 1.720 50,406 +0.05(+2.99%)
Dec 11, 2017 1.700 1.650 1.670 68,338 -0.03(-1.76%)
Dec 08, 2017 1.570 1.820 1.560 1.700 103,255 +0.11(+6.92%)
Dec 07, 2017 1.520 1.590 1.480 1.590 51,675 +0.06(+3.92%)
Dec 06, 2017 1.420 1.550 1.400 1.530 109,550 +0.15(+10.87%)
Dec 05, 2017 1.450 1.470 1.380 1.380 86,722 -0.06(-4.17%)
Dec 04, 2017 1.510 1.590 1.420 1.440 56,300 -0.11(-7.10%)
Dec 01, 2017 1.400 1.550 1.400 1.550 34,200 +0.15(+10.71%)
Nov 30, 2017 1.400 1.400 1.270 1.400 60,900 +0.00(+0.00%)
Nov 29, 2017 1.300 1.410 1.250 1.400 60,515 +0.10(+7.69%)
Nov 28, 2017 1.260 1.320 1.250 1.300 51,605 +0.07(+5.69%)
Nov 27, 2017 1.330 1.450 1.170 1.230 110,985 -0.10(-7.52%)
Nov 24, 2017 1.250 1.350 1.230 1.330 79,200 +0.08(+6.40%)
Nov 23, 2017 1.290 1.300 1.240 1.250 87,778 -0.05(-3.85%)
Nov 22, 2017 1.300 1.310 1.270 1.300 105,550 +0.03(+2.36%)
Nov 21, 2017 1.310 1.310 1.260 1.270 44,377 +0.00(+0.00%)
Nov 20, 2017 1.270 1.300 1.270 1.270 24,500 +0.02(+1.60%)
Nov 17, 2017 1.250 1.340 1.250 1.250 82,740 +0.00(+0.00%)
Nov 16, 2017 1.360 1.360 1.120 1.250 88,037 -0.11(-8.09%)
Nov 15, 2017 1.540 1.540 1.250 1.360 36,425 -0.14(-9.33%)
Nov 14, 2017 1.540 1.540 1.380 1.500 81,900 -0.10(-6.25%)
Nov 13, 2017 1.470 1.600 1.470 1.600 87,182 +0.10(+6.67%)
Nov 10, 2017 1.470 1.570 1.270 1.500 116,450 +0.08(+5.63%)
Nov 09, 2017 1.580 1.580 1.400 1.420 63,628 -0.16(-10.13%)
Nov 08, 2017 1.530 1.590 1.530 1.580 57,812 +0.02(+1.28%)
Nov 07, 2017 1.610 1.620 1.500 1.560 115,564 -0.06(-3.70%)
Nov 06, 2017 1.590 1.630 1.560 1.620 103,000 +0.02(+1.25%)
Nov 03, 2017 1.650 1.670 1.600 1.600 145,680 -0.07(-4.19%)
Nov 02, 2017 1.510 1.690 1.510 1.670 82,442 +0.13(+8.44%)
Nov 01, 2017 1.500 1.540 1.470 1.540 62,325 +0.09(+6.21%)
Oct 31, 2017 1.500 1.590 1.310 1.450 126,086 -0.03(-2.03%)
Oct 30, 2017 1.600 1.610 1.480 1.480 167,714 -0.06(-3.90%)
Oct 27, 2017 1.680 1.680 1.410 1.540 260,820 -0.12(-7.23%)
Oct 26, 2017 1.650 1.680 1.580 1.660 213,243 -0.03(-1.78%)
Oct 25, 2017 1.540 1.690 1.500 1.690 230,434 +0.22(+14.97%)
Oct 24, 2017 1.500 1.500 1.400 1.470 76,861 -0.03(-2.00%)
Oct 23, 2017 1.420 1.590 1.160 1.500 266,660 +0.10(+7.14%)
Oct 20, 2017 1.400 1.540 1.360 1.400 293,645 +0.07(+5.26%)
Oct 19, 2017 1.130 1.370 1.130 1.330 223,650 +0.19(+16.67%)
Oct 18, 2017 1.120 1.150 1.080 1.140 127,200 +0.03(+2.70%)
Oct 17, 2017 1.030 1.150 1.000 1.110 144,600 +0.06(+5.71%)
Oct 16, 2017 0.9900 1.050 0.9500 1.050 80,600 +0.05(+5.00%)
Oct 13, 2017 1.000 1.030 0.9800 1.000 71,700 +0.06(+6.38%)
Oct 12, 2017 0.9800 1.000 0.9400 0.9400 44,900 -0.04(-4.08%)
Oct 11, 2017 1.050 1.050 0.9400 0.9800 134,355 -0.05(-4.85%)
Oct 10, 2017 1.000 1.040 0.9600 1.030 111,137 +0.03(+3.00%)
Oct 06, 2017 0.9200 1.010 0.9200 1.000 217,800 +0.08(+8.70%)
Oct 05, 2017 0.8800 0.9200 0.8800 0.9200 48,600 +0.04(+4.55%)
Oct 04, 2017 0.8900 0.9100 0.8500 0.8800 68,800 -0.01(-1.12%)
Oct 03, 2017 0.8500 0.9000 0.8400 0.8900 154,200 +0.04(+4.71%)
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.