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: EMM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 21, 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 0.1000 0.1000 0.0950 0.0950 68,500 +0.00(+0.00%)
May 30, 2019 0.1000 0.1000 0.0950 0.0950 190,189 -0.01(-5.00%)
May 29, 2019 0.1050 0.1050 0.0950 0.1000 577,000 -0.00(-4.76%)
May 28, 2019 0.1150 0.1200 0.1000 0.1050 830,277 -0.01(-4.55%)
May 27, 2019 0.0900 0.1150 0.0900 0.1100 576,324 +0.02(+29.41%)
May 24, 2019 0.1100 0.1100 0.0850 0.0850 447,574 -0.02(-19.05%)
May 23, 2019 0.1100 0.1100 0.1000 0.1050 440,900 -0.01(-4.55%)
May 22, 2019 0.1200 0.1200 0.1000 0.1100 179,500 -0.01(-8.33%)
May 21, 2019 0.1000 0.1200 0.0950 0.1200 353,100 +0.02(+20.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
May 16, 2019 0.1400 0.1400 0.1250 0.1250 7,500 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 13, 2019 0.1200 0.1300 0.1200 0.1300 145,508 +0.02(+18.18%)
May 10, 2019 0.1100 0.1200 0.1100 0.1100 90,800 -0.01(-12.00%)
May 09, 2019 0.1100 0.1250 0.1100 0.1250 45,000 +0.01(+4.17%)
May 08, 2019 0.1000 0.1200 0.1000 0.1200 34,000 +0.01(+9.09%)
May 07, 2019 0.1000 0.1200 0.1000 0.1100 253,150 -0.01(-12.00%)
May 06, 2019 0.1200 0.1250 0.1100 0.1250 68,500 +0.00(+0.00%)
May 03, 2019 0.1250 0.1300 0.1050 0.1250 100,800 +0.01(+4.17%)
May 02, 2019 0.1050 0.1200 0.1050 0.1200 362,000 +0.02(+20.00%)
May 01, 2019 0.1100 0.1100 0.1000 0.1000 65,850 -0.02(-16.67%)
Apr 30, 2019 0.1200 0.1300 0.1000 0.1200 97,500 +0.01(+9.09%)
Apr 29, 2019 0.1000 0.1250 0.0850 0.1100 370,500 +0.01(+10.00%)
Apr 26, 2019 0.1050 0.1050 0.0950 0.1000 275,662 -0.01(-9.09%)
Apr 25, 2019 0.1100 0.1250 0.1100 0.1100 109,300 +0.01(+4.76%)
Apr 24, 2019 0.1050 0.1100 0.1050 0.1050 155,000 +0.00(+5.00%)
Apr 23, 2019 0.1000 0.1050 0.1000 0.1000 28,000 -0.00(-4.76%)
Apr 22, 2019 0.0950 0.1050 0.0950 0.1050 27,225 +0.00(+0.00%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 17, 2019 0.1100 0.1100 0.1100 0.1100 13,569 +0.00(+0.00%)
Apr 16, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Apr 15, 2019 0.1150 0.1150 0.1100 0.1150 229,000 +0.00(+0.00%)
Apr 12, 2019 0.1200 0.1200 0.1050 0.1150 107,596 +0.01(+4.55%)
Apr 11, 2019 0.1100 0.1100 0.1100 0.1100 73,500 -0.01(-8.33%)
Apr 10, 2019 0.1200 0.1200 0.1050 0.1200 563,416 +0.00(+4.35%)
Apr 09, 2019 0.1150 0.1350 0.1100 0.1150 375,500 -0.00(-4.17%)
Apr 08, 2019 0.1300 0.1300 0.1000 0.1200 230,500 -0.02(-14.29%)
Apr 05, 2019 0.1500 0.1500 0.1400 0.1400 103,300 -0.01(-6.67%)
Apr 04, 2019 0.1450 0.1500 0.1450 0.1500 103,000 +0.04(+36.36%)
Apr 03, 2019 0.1150 0.1250 0.1100 0.1100 166,500 -0.01(-8.33%)
Apr 02, 2019 0.1200 0.1200 0.1200 0.1200 62,158 +0.00(+0.00%)
Apr 01, 2019 0.1300 0.1300 0.1200 0.1200 65,000 -0.02(-11.11%)
Mar 29, 2019 0.1300 0.1350 0.1300 0.1350 88,999 -0.01(-10.00%)
Mar 28, 2019 0.1450 0.1500 0.1450 0.1500 15,000 +0.02(+15.38%)
Mar 27, 2019 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
Mar 26, 2019 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-7.14%)
Mar 25, 2019 0.1300 0.1400 0.1300 0.1400 90,500 -0.01(-6.67%)
Mar 22, 2019 0.1400 0.1500 0.1250 0.1500 263,661 +0.01(+7.14%)
Mar 21, 2019 0.1600 0.1600 0.1350 0.1400 36,000 -0.02(-12.50%)
Mar 20, 2019 0.1550 0.1600 0.1400 0.1600 27,100 +0.02(+14.29%)
Mar 19, 2019 0.1500 0.1500 0.1300 0.1400 114,600 +0.01(+3.70%)
Mar 18, 2019 0.1400 0.1650 0.1350 0.1350 45,200 -0.02(-15.62%)
Mar 15, 2019 0.1400 0.1600 0.1400 0.1600 87,747 +0.00(+0.00%)
Mar 14, 2019 0.1450 0.1600 0.1350 0.1600 345,714 +0.03(+23.08%)
Mar 13, 2019 0.1300 0.1600 0.1300 0.1300 85,221 +0.00(+0.00%)
Mar 12, 2019 0.1350 0.1400 0.1300 0.1300 119,000 -0.01(-7.14%)
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.