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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:59 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, 2022 0.3600 0.3600 0.3600 0.3600 9,500 +0.00(+0.00%)
May 30, 2022 0.3500 0.3600 0.3500 0.3600 1,500 +0.00(+0.00%)
May 27, 2022 0.3600 0.3600 0.3600 0.3600 238,500 +0.00(+0.00%)
May 26, 2022 0.3600 0.3600 0.3500 0.3600 1,500 +0.00(+0.00%)
May 25, 2022 0.3600 0.3600 0.3500 0.3600 230,500 +0.00(+0.00%)
May 24, 2022 0.3550 0.3600 0.3500 0.3600 81,750 +0.00(+0.00%)
May 20, 2022 0.3600 0 +0.00(+0.00%)
May 19, 2022 0.3600 0.3600 0.3600 0.3600 33,000 +0.00(+0.00%)
May 18, 2022 0.3600 0.3600 0.3600 0.3600 108,840 +0.00(+0.00%)
May 17, 2022 0.3500 0.3600 0.3500 0.3600 86,075 +0.01(+1.41%)
May 16, 2022 0.3550 0.3600 0.3450 0.3550 121,500 +0.05(+18.33%)
May 12, 2022 0.3000 100 -0.02(-6.25%)
May 11, 2022 0.3400 0.3400 0.3200 0.3200 72,521 -0.02(-5.88%)
May 10, 2022 0.3450 0.3450 0.3350 0.3400 39,954 +0.01(+1.49%)
May 09, 2022 0.3750 0.3900 0.3350 0.3350 31,700 -0.05(-12.99%)
May 06, 2022 0.3800 0.3900 0.3800 0.3850 11,850 +0.00(+0.00%)
May 05, 2022 0.3950 0.3950 0.3800 0.3850 144,500 -0.01(-1.28%)
May 04, 2022 0.3900 0.3900 0.3850 0.3900 37,700 +0.01(+2.63%)
May 03, 2022 0.4000 0.4000 0.3800 0.3800 12,680 +0.00(+0.00%)
May 02, 2022 0.4000 0.4050 0.3800 0.3800 279,500 -0.02(-5.00%)
Apr 29, 2022 0.4000 0.4000 0.3900 0.4000 51,500 +0.00(+0.00%)
Apr 28, 2022 0.3800 0.4000 0.3800 0.4000 37,650 +0.02(+3.90%)
Apr 27, 2022 0.3600 0.3850 0.3600 0.3850 29,500 +0.03(+6.94%)
Apr 26, 2022 0.3500 0.3650 0.3400 0.3600 93,300 +0.01(+2.86%)
Apr 25, 2022 0.3350 0.3700 0.3300 0.3500 139,000 +0.02(+6.06%)
Apr 22, 2022 0.3600 0.3600 0.3300 0.3300 48,080 -0.03(-8.33%)
Apr 21, 2022 0.3850 0.3850 0.3600 0.3600 54,144 -0.02(-5.26%)
Apr 20, 2022 0.3950 0.3950 0.3800 0.3800 221,850 -0.02(-5.00%)
Apr 19, 2022 0.3850 0.4200 0.3800 0.4000 1,327,200 +0.02(+5.26%)
Apr 18, 2022 0.4300 0.4300 0.3800 0.3800 96,460 -0.04(-9.52%)
Apr 14, 2022 0.4200 0 +0.01(+1.20%)
Apr 13, 2022 0.4150 0.4200 0.4150 0.4150 12,600 +0.01(+1.22%)
Apr 12, 2022 0.4000 0.4300 0.4000 0.4100 259,361 +0.02(+6.49%)
Apr 11, 2022 0.3800 0.4350 0.3700 0.3850 901,646 +0.03(+6.94%)
Apr 08, 2022 0.3450 0.3700 0.3450 0.3600 395,702 +0.03(+9.09%)
Apr 07, 2022 0.3400 0.3400 0.3300 0.3300 32,421 -0.01(-2.94%)
Apr 06, 2022 0.3350 0.3600 0.3350 0.3400 115,267 +0.02(+4.62%)
Apr 05, 2022 0.3300 0.3300 0.3250 0.3250 4,925 -0.02(-4.41%)
Apr 04, 2022 0.3250 0.3400 0.3250 0.3400 35,503 +0.02(+6.25%)
Apr 01, 2022 0.3200 0.3200 0.3200 0.3200 1,500 -0.01(-3.03%)
Mar 31, 2022 0.3250 0.3300 0.3100 0.3300 155,650 +0.03(+10.00%)
Mar 30, 2022 0.3400 0.3400 0.2950 0.3000 743,029 -0.04(-10.45%)
Mar 29, 2022 0.3500 0.3700 0.3350 0.3350 159,364 +0.00(+0.00%)
Mar 28, 2022 0.3400 0.3600 0.3350 0.3350 177,000 +0.00(+0.00%)
Mar 25, 2022 0.3350 0.3400 0.3200 0.3350 245,148 +0.01(+3.08%)
Mar 24, 2022 0.3300 0.3350 0.3250 0.3250 16,008 -0.01(-1.52%)
Mar 23, 2022 0.3500 0.3500 0.3300 0.3300 83,325 -0.01(-4.35%)
Mar 22, 2022 0.3400 0.3450 0.3350 0.3450 108,700 -0.01(-1.43%)
Mar 21, 2022 0.3500 0.3650 0.3450 0.3500 187,430 +0.01(+2.04%)
Mar 18, 2022 0.3450 0.3450 0.3430 0.3430 11,000 +0.00(+0.88%)
Mar 17, 2022 0.3300 0.3450 0.3300 0.3400 50,350 +0.03(+9.68%)
Mar 16, 2022 0.3100 0.3250 0.3000 0.3100 123,656 +0.00(+0.00%)
Mar 15, 2022 0.2950 0.3100 0.2950 0.3100 19,141 +0.01(+3.33%)
Mar 14, 2022 0.3100 0.3100 0.3000 0.3000 10,559 -0.01(-1.64%)
Mar 11, 2022 0.3300 0.3300 0.3050 0.3050 37,200 -0.03(-8.96%)
Mar 10, 2022 0.3300 0.3350 0.3300 0.3350 14,505 +0.03(+8.06%)
Mar 09, 2022 0.3100 0.3100 0.3100 0.3100 10,071 +0.00(+0.00%)
Mar 08, 2022 0.3200 0.3450 0.3100 0.3100 118,520 +0.01(+1.64%)
Mar 07, 2022 0.2950 0.3050 0.2800 0.3050 182,004 +0.01(+3.39%)
Mar 04, 2022 0.2900 0.2950 0.2900 0.2950 23,000 +0.00(+0.00%)
Mar 03, 2022 0.3000 0.3000 0.2900 0.2950 285,081 -0.01(-1.67%)
Mar 02, 2022 0.3050 0.3150 0.3000 0.3000 99,663 +0.00(+0.00%)
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.