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: SM )

0.4900 -0.0200 (-3.92%)
Streaming Delayed Price Updated: 1:10 PM 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 0.5100 0.5100 0.4900 0.4900 17,475 -0.02(-3.92%)
Dec 19, 2024 0.4800 0.5200 0.4600 0.5100 42,969 +0.03(+5.15%)
Dec 18, 2024 0.5000 0.5100 0.4850 0.4850 41,000 -0.02(-3.00%)
Dec 17, 2024 0.5100 0.5200 0.5000 0.5000 62,000 -0.02(-3.85%)
Dec 16, 2024 0.5100 0.5200 0.5000 0.5200 33,599 +0.02(+4.00%)
Dec 13, 2024 0.5100 0.5200 0.5000 0.5000 16,200 -0.01(-1.96%)
Dec 12, 2024 0.5100 0.5100 0.5100 0.5100 1,800 +0.00(+0.00%)
Dec 11, 2024 0.5000 0.5100 0.5000 0.5100 9,750 -0.01(-1.92%)
Dec 10, 2024 0.4900 0.5300 0.4900 0.5200 156,575 +0.03(+5.05%)
Dec 09, 2024 0.4850 0.5100 0.4850 0.4950 151,500 +0.04(+8.79%)
Dec 06, 2024 0.4350 0.4700 0.4350 0.4550 17,110 +0.02(+4.60%)
Dec 05, 2024 0.4450 0.4800 0.3450 0.4350 155,850 -0.03(-5.43%)
Dec 04, 2024 0.4350 0.4650 0.4350 0.4600 81,000 +0.03(+6.98%)
Dec 03, 2024 0.4400 0.4400 0.4200 0.4300 45,671 -0.01(-2.27%)
Dec 02, 2024 0.4650 0.4650 0.4400 0.4400 4,367 -0.03(-5.38%)
Nov 29, 2024 0.4750 0.4850 0.4650 0.4650 25,000 -0.00(-1.06%)
Nov 27, 2024 0.4700 0 +0.02(+4.44%)
Nov 26, 2024 0.4250 0.4500 0.4250 0.4500 27,500 +0.02(+3.45%)
Nov 25, 2024 0.4400 0.4400 0.4250 0.4350 59,052 -0.01(-1.14%)
Nov 22, 2024 0.4750 0.4800 0.4400 0.4400 17,508 -0.02(-3.30%)
Nov 21, 2024 0.4500 0.4550 0.4450 0.4550 45,906 +0.01(+2.25%)
Nov 20, 2024 0.4600 0.4600 0.4450 0.4450 10,673 -0.01(-2.20%)
Nov 19, 2024 0.4800 0.4800 0.4550 0.4550 19,450 -0.01(-3.19%)
Nov 18, 2024 0.4750 0.4750 0.4700 0.4700 17,160 +0.02(+4.44%)
Nov 15, 2024 0.4700 0.4750 0.4450 0.4500 38,792 -0.02(-4.26%)
Nov 14, 2024 0.4700 0.4700 0.4400 0.4700 201,300 +0.01(+2.17%)
Nov 13, 2024 0.4500 0.4800 0.4400 0.4600 98,855 +0.01(+2.22%)
Nov 12, 2024 0.4700 0.4700 0.4500 0.4500 18,321 -0.02(-3.23%)
Nov 11, 2024 0.4600 0.4850 0.4500 0.4650 40,447 -0.03(-7.00%)
Nov 08, 2024 0.5400 0.5400 0.4550 0.5000 24,650 -0.03(-5.66%)
Nov 07, 2024 0.5300 0.5300 0.5200 0.5300 51,529 -0.02(-3.64%)
Nov 06, 2024 0.5200 0.5500 0.5000 0.5500 141,473 +0.01(+1.85%)
Nov 05, 2024 0.5500 0.5500 0.5200 0.5400 27,947 -0.01(-1.82%)
Nov 04, 2024 0.5600 0.5600 0.5400 0.5500 39,284 -0.02(-3.51%)
Nov 01, 2024 0.5900 0.5900 0.5500 0.5700 112,249 -0.02(-3.39%)
Oct 31, 2024 0.6000 0.6200 0.5800 0.5900 93,650 -0.02(-3.28%)
Oct 30, 2024 0.6300 0.6300 0.6100 0.6100 21,884 +0.00(+0.00%)
Oct 29, 2024 0.6300 0.6500 0.5900 0.6100 142,568 -0.02(-3.17%)
Oct 28, 2024 0.6500 0.6600 0.6300 0.6300 110,436 -0.01(-1.56%)
Oct 25, 2024 0.6400 0.6500 0.6300 0.6400 69,641 -0.01(-1.54%)
Oct 24, 2024 0.6500 0.7000 0.6400 0.6500 233,354 +0.00(+0.00%)
Oct 23, 2024 0.5900 0.6500 0.5900 0.6500 248,330 +0.03(+4.84%)
Oct 22, 2024 0.6000 0.6300 0.6000 0.6200 114,905 +0.02(+3.33%)
Oct 21, 2024 0.6100 0.6100 0.5600 0.6000 152,612 -0.01(-1.64%)
Oct 18, 2024 0.5900 0.6100 0.5750 0.6100 186,266 +0.02(+3.39%)
Oct 17, 2024 0.6000 0.6100 0.5800 0.5900 26,200 -0.01(-1.67%)
Oct 16, 2024 0.5900 0.6050 0.5900 0.6000 65,753 +0.01(+1.69%)
Oct 15, 2024 0.5800 0.6300 0.5800 0.5900 202,479 +0.00(+0.00%)
Oct 11, 2024 0.5900 0 +0.01(+0.85%)
Oct 10, 2024 0.5400 0.5900 0.5400 0.5850 70,502 +0.04(+7.34%)
Oct 09, 2024 0.5600 0.5700 0.5400 0.5450 47,948 -0.01(-0.91%)
Oct 08, 2024 0.5600 0.5600 0.5500 0.5500 20,713 -0.02(-3.51%)
Oct 07, 2024 0.5900 0.5900 0.5600 0.5700 116,890 -0.02(-3.39%)
Oct 04, 2024 0.5800 0.5900 0.5800 0.5900 89,694 +0.02(+3.51%)
Oct 03, 2024 0.5500 0.5800 0.5500 0.5700 34,532 +0.03(+5.56%)
Oct 02, 2024 0.5500 0.5700 0.5400 0.5400 141,996 -0.03(-5.26%)
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.