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 30, 2018 1.000 1.000 0.9700 1.000 4,575 -0.05(-4.76%)
Apr 25, 2018 1.050 1.050 1.050 0 +0.05(+5.00%)
Apr 19, 2018 1.000 1.000 1.000 0 -0.10(-9.09%)
Mar 22, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 21, 2018 1.100 1.100 1.100 1.100 1,000 +0.22(+25.00%)
Mar 20, 2018 0.8800 0.8800 0.8800 0.8800 500 -0.12(-12.00%)
Mar 15, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 13, 2018 1.000 1.000 1.000 0 +0.10(+11.11%)
Mar 12, 2018 1.000 1.000 0.9000 0.9000 24,900 -0.01(-1.10%)
Mar 05, 2018 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Mar 02, 2018 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Feb 26, 2018 1.000 1.000 1.000 0 +0.06(+6.38%)
Feb 21, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Feb 07, 2018 0.9400 0.9400 0.9400 0 -0.16(-14.55%)
Feb 06, 2018 1.200 1.200 1.100 1.100 7,488 -0.10(-8.33%)
Jan 31, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 29, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Jan 26, 2018 1.150 1.150 1.120 1.150 16,800 +0.01(+0.88%)
Jan 25, 2018 1.070 1.140 1.070 1.140 3,000 +0.23(+25.27%)
Jan 24, 2018 1.160 1.160 0.9100 0.9100 22,882 -0.30(-24.79%)
Jan 23, 2018 1.160 1.410 1.160 1.210 30,829 +0.44(+57.14%)
Jan 22, 2018 0.7800 0.7800 0.7700 0.7700 3,920 -0.08(-9.41%)
Jan 19, 2018 0.8500 0.8500 0.8500 0.8500 1,600 +0.03(+3.66%)
Jan 18, 2018 0.8000 0.8200 0.8000 0.8200 3,117 -0.08(-8.89%)
Jan 17, 2018 0.9000 0.9000 0.9000 0.9000 500 +0.08(+9.76%)
Jan 16, 2018 0.8200 0.8200 0.8200 0.8200 2,590 +0.00(+0.00%)
Jan 11, 2018 0.8200 0.8200 0.8200 0 -0.24(-22.64%)
Jan 09, 2018 1.060 1.060 1.060 0 -0.23(-17.83%)
Jan 08, 2018 1.310 1.310 1.290 1.290 676 -0.11(-7.86%)
Jan 05, 2018 1.400 1.400 1.400 1.400 700 +0.00(+0.00%)
Jan 04, 2018 1.310 1.400 1.310 1.400 552 +0.05(+3.70%)
Dec 28, 2017 1.350 1.350 1.350 0 -0.15(-10.00%)
Dec 27, 2017 1.500 1.500 1.500 1.500 5,600 +0.00(+0.00%)
Dec 22, 2017 1.500 1.500 1.500 1.500 1,200 -0.10(-6.25%)
Dec 20, 2017 1.600 1.600 1.600 0 -0.05(-3.03%)
Dec 14, 2017 1.650 1.650 1.650 0 +0.34(+25.95%)
Dec 12, 2017 1.310 1.310 1.310 0 -0.19(-12.67%)
Dec 11, 2017 1.700 1.700 1.500 1.500 2,374 +0.19(+14.50%)
Dec 08, 2017 1.310 1.310 1.310 1.310 117 -0.22(-14.38%)
Dec 07, 2017 1.530 1.530 1.530 1.530 4,600 +0.00(+0.00%)
Dec 04, 2017 1.530 1.530 1.530 0 -0.01(-0.65%)
Nov 23, 2017 1.540 1.540 1.540 0 +0.01(+0.65%)
Nov 16, 2017 1.530 1.530 1.530 0 -0.07(-4.38%)
Nov 14, 2017 1.600 1.600 1.600 0 -0.01(-0.62%)
Nov 06, 2017 1.610 1.610 1.610 0 -0.01(-0.62%)
Nov 03, 2017 1.750 1.750 1.620 1.620 1,376 +0.01(+0.62%)
Nov 02, 2017 1.610 1.610 1.610 1.610 1,400 +0.00(+0.00%)
Oct 26, 2017 1.610 1.610 1.610 0 +0.01(+0.63%)
Oct 19, 2017 1.600 1.600 1.600 0 -0.15(-8.57%)
Oct 17, 2017 1.750 1.750 1.750 0 -0.05(-2.78%)
Oct 11, 2017 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 28, 2017 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 22, 2017 1.800 1.800 1.800 0 +0.03(+1.69%)
Sep 19, 2017 1.770 1.770 1.770 0 -0.03(-1.67%)
Sep 18, 2017 1.800 1.800 1.800 1.800 650 +0.00(+0.00%)
Sep 12, 2017 1.800 1.800 1.800 0 +0.16(+9.76%)
Sep 07, 2017 1.640 1.640 1.640 0 +0.06(+3.80%)
Aug 24, 2017 1.580 1.580 1.580 0 -0.28(-15.05%)
Aug 21, 2017 1.860 1.860 1.860 0 -0.01(-0.53%)
Aug 16, 2017 1.870 1.870 1.870 0 +0.35(+23.03%)
Aug 14, 2017 1.520 1.520 1.520 0 +0.02(+1.33%)
Aug 10, 2017 1.500 1.500 1.500 0 -0.01(-0.66%)
Aug 04, 2017 1.510 1.510 1.510 0 -0.01(-0.66%)
Aug 03, 2017 1.520 1.520 1.520 1.520 294 +0.00(+0.00%)
Jul 31, 2017 1.520 1.520 1.520 0 -0.02(-1.30%)
Jul 26, 2017 1.540 1.540 1.540 0 +0.02(+1.32%)
Jul 25, 2017 1.520 1.520 1.520 1.520 100 +0.01(+0.66%)
Jul 21, 2017 1.510 1.510 1.510 0 +0.01(+0.67%)
Jul 19, 2017 1.500 1.500 1.500 0 -0.20(-11.76%)
Jul 07, 2017 1.700 1.700 1.700 0 -0.05(-2.86%)
Jul 03, 2017 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 29, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 28, 2017 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Jun 27, 2017 1.750 1.750 1.750 1.750 764 -0.24(-12.06%)
Jun 20, 2017 1.990 1.990 1.990 0 +0.28(+16.37%)
Jun 19, 2017 1.640 1.990 1.640 1.710 10,800 -0.29(-14.50%)
Jun 16, 2017 2.000 2.000 2.000 2.000 1,400 +0.00(+0.00%)
Jun 15, 2017 2.000 2.000 2.000 2.000 700 +0.00(+0.00%)
Jun 14, 2017 1.850 2.000 1.850 2.000 3,100 +0.37(+22.70%)
Jun 13, 2017 1.640 1.640 1.630 1.630 335 -0.12(-6.86%)
Jun 05, 2017 1.750 1.750 1.750 0 +0.09(+5.42%)
Jun 01, 2017 1.660 1.660 1.660 0 -0.10(-5.68%)
May 29, 2017 1.760 1.760 1.760 0 +0.01(+0.57%)
May 24, 2017 1.750 1.750 1.750 0 -0.15(-7.89%)
May 23, 2017 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
May 18, 2017 1.900 1.900 1.900 0 +0.13(+7.34%)
May 17, 2017 1.770 1.770 1.770 1.770 470 -0.23(-11.50%)
May 16, 2017 1.900 2.000 1.900 2.000 900 -0.20(-9.09%)
May 15, 2017 2.200 2.200 2.200 2.200 3,000 +0.25(+12.82%)
May 12, 2017 1.950 1.950 1.950 1.950 100 +0.05(+2.63%)
May 09, 2017 1.900 1.900 1.900 0 +0.13(+7.34%)
May 08, 2017 1.770 1.770 1.770 1.770 1,164 -0.16(-8.29%)
May 04, 2017 1.930 1.930 1.930 0 +0.01(+0.52%)
May 03, 2017 1.920 1.920 1.920 1.920 100 +0.02(+1.05%)
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.