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 (%)
May 31, 2019 0.8900 0.8900 0.8500 0.8700 26,500 -0.02(-2.25%)
May 29, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 28, 2019 0.9100 0.9100 0.8900 0.8900 6,000 +0.00(+0.00%)
May 27, 2019 0.9100 0.9100 0.8900 0.8900 6,000 -0.04(-4.30%)
May 24, 2019 0.8700 0.9400 0.8700 0.9300 86,049 +0.06(+6.90%)
May 23, 2019 0.8700 0.8700 0.8500 0.8700 20,999 -0.01(-1.14%)
May 22, 2019 0.8700 0.8900 0.8700 0.8800 9,000 +0.01(+1.15%)
May 21, 2019 0.8600 0.8700 0.8600 0.8700 1,400 -0.04(-4.40%)
May 17, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
May 16, 2019 0.8000 0.9100 0.8000 0.9100 12,200 +0.09(+10.98%)
May 15, 2019 0.8100 0.8200 0.8000 0.8200 2,000 +0.02(+2.50%)
May 14, 2019 0.8000 0.8000 0.8000 0.8000 42,500 -0.02(-2.44%)
May 13, 2019 0.8000 0.8200 0.8000 0.8200 19,500 +0.00(+0.00%)
May 10, 2019 0.8500 0.8600 0.8000 0.8200 41,999 -0.02(-2.38%)
May 09, 2019 0.8800 0.8800 0.8400 0.8400 50,100 -0.03(-3.45%)
May 08, 2019 0.8400 0.8900 0.8400 0.8700 22,815 +0.03(+3.57%)
May 07, 2019 0.8400 0.8400 0.8400 0.8400 21,400 +0.00(+0.00%)
May 06, 2019 0.8400 0.8400 0.8400 0.8400 18,000 +0.00(+0.00%)
May 03, 2019 0.8400 0.8400 0.8400 0.8400 5,500 +0.02(+2.44%)
May 02, 2019 0.8200 0.8200 0.8200 0.8200 500 -0.01(-1.20%)
May 01, 2019 0.8200 0.8300 0.8100 0.8300 5,100 +0.01(+1.22%)
Apr 30, 2019 0.8200 0.8200 0.8200 0.8200 700 -0.04(-4.65%)
Apr 29, 2019 0.8400 0.8600 0.8400 0.8600 7,500 +0.00(+0.00%)
Apr 26, 2019 0.9100 0.9100 0.8200 0.8600 49,460 -0.05(-5.49%)
Apr 25, 2019 0.9500 0.9500 0.9100 0.9100 5,500 -0.05(-5.21%)
Apr 24, 2019 1.000 1.000 0.9500 0.9600 24,400 -0.04(-4.00%)
Apr 23, 2019 1.000 1.000 1.000 1.000 5,600 +0.00(+0.00%)
Apr 22, 2019 1.000 1.020 1.000 1.000 51,800 +0.01(+1.01%)
Apr 18, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Apr 17, 2019 1.020 1.030 1.000 1.000 126,700 -0.02(-1.96%)
Apr 16, 2019 1.040 1.040 1.000 1.020 25,800 -0.03(-2.86%)
Apr 15, 2019 1.030 1.050 1.020 1.050 6,100 +0.01(+0.96%)
Apr 12, 2019 0.9700 1.080 0.9700 1.040 50,800 +0.05(+5.05%)
Apr 11, 2019 0.9900 0.9900 0.9800 0.9900 8,000 +0.02(+2.06%)
Apr 10, 2019 0.9900 0.9900 0.9700 0.9700 17,700 -0.03(-3.00%)
Apr 09, 2019 1.000 1.000 0.9800 1.000 19,100 +0.00(+0.00%)
Apr 08, 2019 1.000 1.000 0.9800 1.000 27,600 -0.04(-3.85%)
Apr 05, 2019 1.000 1.050 0.9900 1.040 107,200 +0.04(+4.00%)
Apr 04, 2019 0.9800 1.000 0.9700 1.000 70,400 +0.00(+0.00%)
Apr 03, 2019 1.040 1.150 0.9800 1.000 115,310 -0.05(-4.76%)
Apr 02, 2019 0.9300 1.100 0.9300 1.050 142,850 +0.12(+12.90%)
Apr 01, 2019 0.9300 0.9300 0.9300 0.9300 47,199 +0.02(+2.20%)
Mar 29, 2019 0.9000 0.9100 0.9000 0.9100 17,588 +0.03(+3.41%)
Mar 28, 2019 0.9000 0.9000 0.8800 0.8800 15,400 -0.02(-2.22%)
Mar 27, 2019 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Mar 26, 2019 0.9000 0.9000 0.9000 0.9000 12,373 +0.00(+0.00%)
Mar 25, 2019 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Mar 22, 2019 0.9000 0.9100 0.9000 0.9000 70,679 +0.00(+0.00%)
Mar 21, 2019 0.9100 0.9100 0.9000 0.9000 26,500 -0.01(-1.10%)
Mar 20, 2019 0.9000 0.9300 0.9000 0.9100 57,000 +0.01(+1.11%)
Mar 19, 2019 0.9300 0.9300 0.8800 0.9000 33,250 -0.02(-2.17%)
Mar 18, 2019 0.9100 0.9200 0.9100 0.9200 20,500 +0.01(+1.10%)
Mar 15, 2019 0.9100 0.9100 0.9000 0.9100 46,000 -0.01(-1.09%)
Mar 14, 2019 0.9500 0.9500 0.9200 0.9200 16,650 -0.03(-3.16%)
Mar 13, 2019 0.9500 0.9500 0.9500 0.9500 22,500 +0.01(+1.06%)
Mar 12, 2019 0.9400 0.9400 0.9400 0.9400 609 +0.02(+2.17%)
Mar 11, 2019 0.9500 0.9500 0.9200 0.9200 91,499 -0.03(-3.16%)
Mar 08, 2019 0.9800 0.9800 0.9000 0.9500 21,099 +0.00(+0.00%)
Mar 07, 2019 1.040 1.060 0.9500 0.9500 68,500 -0.08(-7.77%)
Mar 06, 2019 1.030 1.030 1.030 1.030 5,100 +0.00(+0.00%)
Mar 05, 2019 1.030 1.030 1.030 1.030 5,800 +0.00(+0.00%)
Mar 04, 2019 1.050 1.050 1.030 1.030 62,689 -0.02(-1.90%)
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.