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

ETFMG Alternative Harvest ETF (NY: MJ )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Oct 31, 2022 4.597 5.043 4.597 4.990 1,925,053 +0.35(+7.50%)
Oct 28, 2022 4.552 4.668 4.526 4.642 450,287 +0.05(+1.17%)
Oct 27, 2022 4.704 4.758 4.570 4.588 486,241 -0.09(-1.91%)
Oct 26, 2022 4.588 4.829 4.552 4.677 738,829 +0.04(+0.77%)
Oct 25, 2022 4.293 4.704 4.293 4.642 1,587,848 +0.37(+8.79%)
Oct 24, 2022 4.418 4.418 4.218 4.267 477,637 -0.15(-3.43%)
Oct 21, 2022 4.302 4.432 4.258 4.418 389,669 +0.09(+2.06%)
Oct 20, 2022 4.293 4.454 4.293 4.329 359,852 +0.04(+0.83%)
Oct 19, 2022 4.347 4.476 4.293 4.293 469,292 -0.12(-2.83%)
Oct 18, 2022 4.517 4.517 4.360 4.418 340,538 +0.03(+0.61%)
Oct 17, 2022 4.258 4.463 4.258 4.392 1,157,764 +0.21(+4.90%)
Oct 14, 2022 4.374 4.436 4.186 4.186 785,170 -0.14(-3.30%)
Oct 13, 2022 4.142 4.360 4.052 4.329 1,175,104 +0.08(+1.89%)
Oct 12, 2022 4.177 4.267 4.106 4.249 652,717 +0.12(+2.81%)
Oct 11, 2022 4.320 4.365 4.097 4.133 1,907,614 -0.18(-4.14%)
Oct 10, 2022 4.508 4.552 4.311 4.311 809,289 -0.25(-5.48%)
Oct 07, 2022 5.284 5.284 4.543 4.561 4,124,425 -0.62(-12.05%)
Oct 06, 2022 4.329 5.427 4.187 5.186 6,592,896 +0.85(+19.55%)
Oct 05, 2022 4.374 4.374 4.231 4.338 459,765 -0.07(-1.62%)
Oct 04, 2022 4.329 4.445 4.329 4.410 1,000,531 +0.13(+3.13%)
Oct 03, 2022 4.186 4.280 4.088 4.276 851,367 +0.18(+4.36%)
Sep 30, 2022 4.142 4.240 4.088 4.097 711,117 -0.06(-1.50%)
Sep 29, 2022 4.329 4.329 4.142 4.160 656,893 -0.24(-5.48%)
Sep 28, 2022 4.186 4.410 4.182 4.401 871,025 +0.19(+4.45%)
Sep 27, 2022 4.195 4.293 4.124 4.213 1,050,009 +0.09(+2.16%)
Sep 26, 2022 4.285 4.401 4.115 4.124 1,319,428 -0.11(-2.53%)
Sep 23, 2022 4.293 4.293 4.182 4.231 1,238,689 -0.12(-2.67%)
Sep 22, 2022 4.579 4.615 4.338 4.347 1,141,404 -0.26(-5.62%)
Sep 21, 2022 4.695 4.713 4.543 4.606 880,351 -0.02(-0.39%)
Sep 20, 2022 4.739 4.783 4.624 4.624 979,267 -0.19(-4.04%)
Sep 19, 2022 4.677 4.819 4.650 4.819 889,532 +0.08(+1.68%)
Sep 16, 2022 4.801 4.810 4.739 4.739 868,540 -0.16(-3.25%)
Sep 15, 2022 4.916 5.049 4.889 4.898 480,178 -0.04(-0.90%)
Sep 14, 2022 4.863 4.951 4.801 4.943 611,414 +0.08(+1.64%)
Sep 13, 2022 5.049 5.057 4.854 4.863 799,366 -0.32(-6.15%)
Sep 12, 2022 5.173 5.257 5.106 5.182 549,667 +0.02(+0.34%)
Sep 09, 2022 5.040 5.208 5.031 5.164 1,573,895 +0.18(+3.55%)
Sep 08, 2022 4.854 4.996 4.845 4.987 995,874 +0.05(+1.08%)
Sep 07, 2022 4.836 4.934 4.792 4.934 1,253,739 +0.11(+2.20%)
Sep 06, 2022 5.005 5.067 4.827 4.827 1,382,492 -0.19(-3.71%)
Sep 02, 2022 5.120 5.128 4.969 5.013 863,449 -0.02(-0.35%)
Sep 01, 2022 5.173 5.182 4.960 5.031 1,246,152 -0.18(-3.40%)
Aug 31, 2022 5.235 5.257 5.146 5.208 668,711 +0.04(+0.68%)
Aug 30, 2022 5.439 5.456 5.137 5.173 5,111,078 -0.26(-4.73%)
Aug 29, 2022 5.253 5.487 5.244 5.430 2,832,311 +0.07(+1.32%)
Aug 26, 2022 5.616 5.616 5.341 5.359 3,685,783 -0.28(-5.02%)
Aug 25, 2022 5.324 5.642 5.324 5.642 4,549,542 +0.34(+6.34%)
Aug 24, 2022 5.084 5.310 5.058 5.306 1,999,028 +0.25(+4.90%)
Aug 23, 2022 5.120 5.191 5.049 5.058 1,544,368 -0.01(-0.17%)
Aug 22, 2022 5.235 5.288 5.067 5.067 2,371,063 -0.27(-4.98%)
Aug 19, 2022 5.448 5.448 5.332 5.332 4,066,925 -0.18(-3.22%)
Aug 18, 2022 5.669 5.669 5.492 5.510 1,172,917 -0.17(-2.96%)
Aug 17, 2022 5.758 5.882 5.651 5.678 2,858,990 -0.16(-2.73%)
Aug 16, 2022 5.908 5.926 5.704 5.837 3,240,313 +0.02(+0.30%)
Aug 15, 2022 5.625 5.851 5.554 5.820 2,910,267 +0.21(+3.79%)
Aug 12, 2022 5.492 5.625 5.453 5.607 821,131 +0.16(+2.93%)
Aug 11, 2022 5.554 5.696 5.448 5.448 991,674 -0.08(-1.44%)
Aug 10, 2022 5.448 5.536 5.297 5.527 1,295,316 +0.21(+4.00%)
Aug 09, 2022 5.607 5.607 5.315 5.315 1,266,271 -0.35(-6.10%)
Aug 08, 2022 5.386 5.704 5.386 5.660 1,804,838 +0.28(+5.27%)
Aug 05, 2022 5.288 5.430 5.226 5.377 929,634 -0.02(-0.33%)
Aug 04, 2022 5.386 5.479 5.333 5.394 915,051 +0.00(+0.00%)
Aug 03, 2022 5.412 5.443 5.332 5.394 728,390 -0.02(-0.33%)
Aug 02, 2022 5.146 5.439 5.146 5.412 1,717,333 +0.22(+4.27%)
Aug 01, 2022 5.244 5.244 5.129 5.191 663,052 -0.05(-1.01%)
Jul 29, 2022 5.155 5.244 5.098 5.244 1,188,697 +0.01(+0.17%)
Jul 28, 2022 5.120 5.235 5.049 5.235 1,365,767 +0.12(+2.25%)
Jul 27, 2022 5.120 5.129 4.991 5.120 1,394,293 +0.07(+1.40%)
Jul 26, 2022 5.164 5.191 5.040 5.049 795,522 -0.21(-4.04%)
Jul 25, 2022 5.315 5.368 5.191 5.261 894,409 -0.03(-0.50%)
Jul 22, 2022 5.501 5.518 5.272 5.288 1,696,664 -0.23(-4.17%)
Jul 21, 2022 5.634 5.642 5.456 5.518 2,030,100 -0.10(-1.73%)
Jul 20, 2022 5.288 5.660 5.288 5.616 3,731,247 +0.33(+6.20%)
Jul 19, 2022 5.270 5.332 5.147 5.288 1,316,573 +0.11(+2.05%)
Jul 18, 2022 5.146 5.337 5.115 5.182 1,563,300 +0.13(+2.63%)
Jul 15, 2022 5.288 5.288 5.040 5.049 1,251,402 -0.17(-3.23%)
Jul 14, 2022 4.978 5.235 4.889 5.217 2,380,644 +0.15(+2.97%)
Jul 13, 2022 5.040 5.119 5.005 5.067 566,710 -0.03(-0.52%)
Jul 12, 2022 5.067 5.146 5.058 5.093 635,645 +0.04(+0.88%)
Jul 11, 2022 5.235 5.293 5.049 5.049 1,035,797 -0.27(-5.00%)
Jul 08, 2022 5.341 5.417 5.270 5.315 764,769 -0.10(-1.80%)
Jul 07, 2022 5.332 5.412 5.279 5.412 662,416 +0.09(+1.66%)
Jul 06, 2022 5.279 5.363 5.226 5.324 828,781 +0.04(+0.67%)
Jul 05, 2022 5.137 5.306 5.036 5.288 1,128,300 +0.09(+1.70%)
Jul 01, 2022 5.129 5.261 5.084 5.199 979,900 +0.06(+1.21%)
Jun 30, 2022 5.173 5.217 5.058 5.137 1,348,524 -0.13(-2.52%)
Jun 29, 2022 5.492 5.492 5.270 5.270 1,259,164 -0.21(-3.88%)
Jun 28, 2022 5.704 5.784 5.483 5.483 954,368 -0.19(-3.43%)
Jun 27, 2022 5.775 5.775 5.601 5.678 688,920 -0.08(-1.38%)
Jun 24, 2022 5.660 5.784 5.616 5.758 3,004,027 +0.21(+3.83%)
Jun 23, 2022 5.350 5.558 5.287 5.545 2,026,166 +0.26(+4.86%)
Jun 22, 2022 5.306 5.474 5.288 5.288 2,824,924 -0.09(-1.65%)
Jun 21, 2022 5.377 5.499 5.377 5.377 1,774,081 +0.07(+1.32%)
Jun 17, 2022 5.245 5.381 5.237 5.307 791,673 +0.06(+1.17%)
Jun 16, 2022 5.254 5.298 5.158 5.245 2,075,487 -0.17(-3.07%)
Jun 15, 2022 5.350 5.438 5.250 5.412 849,558 +0.12(+2.32%)
Jun 14, 2022 5.307 5.372 5.228 5.289 756,939 +0.00(+0.00%)
Jun 13, 2022 5.455 5.508 5.263 5.289 1,045,337 -0.31(-5.48%)
Jun 10, 2022 5.692 5.709 5.578 5.596 928,976 -0.16(-2.74%)
Jun 09, 2022 6.051 6.051 5.753 5.753 2,692,920 -0.29(-4.78%)
Jun 08, 2022 6.121 6.235 6.033 6.042 542,301 -0.16(-2.54%)
Jun 07, 2022 6.060 6.215 6.060 6.200 526,454 +0.11(+1.72%)
Jun 06, 2022 6.244 6.296 6.086 6.095 665,713 -0.09(-1.42%)
Jun 03, 2022 6.322 6.322 6.165 6.182 582,639 -0.16(-2.49%)
Jun 02, 2022 6.191 6.434 6.165 6.340 1,057,622 +0.16(+2.55%)
Jun 01, 2022 6.366 6.410 6.158 6.182 675,870 -0.13(-2.08%)
May 31, 2022 6.401 6.419 6.244 6.314 1,697,879 -0.08(-1.23%)
May 27, 2022 6.550 6.559 6.305 6.392 1,804,716 -0.25(-3.69%)
May 26, 2022 6.480 6.695 6.471 6.638 784,402 +0.18(+2.71%)
May 25, 2022 6.261 6.506 6.261 6.462 452,224 +0.17(+2.64%)
May 24, 2022 6.436 6.480 6.252 6.296 872,317 -0.24(-3.62%)
May 23, 2022 6.673 6.690 6.488 6.533 1,097,313 -0.12(-1.84%)
May 20, 2022 6.883 6.883 6.498 6.655 1,422,791 -0.16(-2.31%)
May 19, 2022 6.620 6.883 6.603 6.813 1,655,784 +0.14(+2.10%)
May 18, 2022 6.953 7.032 6.660 6.673 1,750,088 -0.42(-5.93%)
May 17, 2022 6.997 7.154 6.900 7.093 1,090,915 +0.24(+3.45%)
May 16, 2022 6.699 6.984 6.611 6.857 910,970 +0.14(+2.09%)
May 13, 2022 6.462 6.751 6.456 6.716 1,976,595 +0.38(+5.94%)
May 12, 2022 6.068 6.445 5.998 6.340 3,335,778 +0.18(+2.99%)
May 11, 2022 6.366 6.524 6.121 6.156 2,806,935 -0.27(-4.22%)
May 10, 2022 6.646 6.743 6.270 6.427 1,548,048 -0.10(-1.48%)
May 09, 2022 6.822 6.830 6.515 6.524 2,540,898 -0.39(-5.70%)
May 06, 2022 7.014 7.049 6.786 6.918 1,547,182 -0.13(-1.86%)
May 05, 2022 7.443 7.450 7.014 7.049 969,039 -0.47(-6.29%)
May 04, 2022 7.303 7.522 7.093 7.522 1,067,628 +0.24(+3.25%)
May 03, 2022 7.303 7.417 7.216 7.286 1,177,926 -0.04(-0.60%)
May 02, 2022 7.110 7.338 7.075 7.329 1,142,940 +0.19(+2.70%)
Apr 29, 2022 7.207 7.483 7.137 7.137 1,940,440 -0.13(-1.81%)
Apr 28, 2022 7.172 7.294 6.962 7.268 1,516,621 +0.16(+2.22%)
Apr 27, 2022 7.137 7.294 7.062 7.110 924,749 -0.02(-0.25%)
Apr 26, 2022 7.408 7.408 7.102 7.128 3,133,023 -0.27(-3.67%)
Apr 25, 2022 7.321 7.448 7.259 7.399 1,439,172 +0.00(+0.00%)
Apr 22, 2022 7.610 7.706 7.399 7.399 1,257,341 -0.16(-2.09%)
Apr 21, 2022 7.872 7.907 7.548 7.557 1,031,891 -0.20(-2.60%)
Apr 20, 2022 7.986 8.004 7.750 7.758 619,531 -0.20(-2.53%)
Apr 19, 2022 7.837 8.056 7.778 7.960 874,800 +0.13(+1.68%)
Apr 18, 2022 8.109 8.118 7.812 7.829 992,330 -0.27(-3.35%)
Apr 14, 2022 8.336 8.433 8.100 8.100 897,505 -0.31(-3.65%)
Apr 13, 2022 8.188 8.415 8.144 8.406 483,662 +0.22(+2.67%)
Apr 12, 2022 8.310 8.555 8.139 8.188 1,020,272 -0.04(-0.43%)
Apr 11, 2022 8.109 8.280 7.986 8.223 1,187,876 +0.04(+0.54%)
Apr 08, 2022 8.310 8.361 8.135 8.179 680,809 -0.12(-1.48%)
Apr 07, 2022 8.634 8.634 8.188 8.301 1,353,747 -0.31(-3.56%)
Apr 06, 2022 8.844 8.906 8.564 8.608 2,001,905 -0.15(-1.70%)
Apr 05, 2022 9.133 9.177 8.704 8.757 1,664,723 -0.42(-4.58%)
Apr 04, 2022 9.142 9.199 8.888 9.177 1,017,654 +0.11(+1.16%)
Apr 01, 2022 9.168 9.392 9.002 9.072 2,615,299 -0.01(-0.10%)
Mar 31, 2022 9.466 9.466 8.976 9.081 1,150,837 -0.25(-2.72%)
Mar 30, 2022 9.597 9.834 9.265 9.335 2,339,137 -0.21(-2.20%)
Mar 29, 2022 9.414 9.711 9.230 9.545 2,159,414 +0.20(+2.16%)
Mar 28, 2022 9.571 9.632 9.160 9.343 3,157,576 -0.48(-4.90%)
Mar 25, 2022 9.939 10.03 9.212 9.825 8,301,654 +0.58(+6.25%)
Mar 24, 2022 8.687 9.370 8.459 9.247 4,631,290 +0.67(+7.87%)
Mar 23, 2022 8.871 8.949 8.542 8.573 1,134,233 -0.10(-1.11%)
Mar 22, 2022 8.380 8.704 8.379 8.669 995,882 +0.32(+3.88%)
Mar 21, 2022 8.494 8.533 8.297 8.345 765,731 -0.18(-2.16%)
Mar 18, 2022 8.196 8.538 8.188 8.529 1,332,896 +0.25(+2.96%)
Mar 17, 2022 7.934 8.293 7.882 8.284 836,304 +0.32(+3.96%)
Mar 16, 2022 7.723 7.969 7.636 7.969 1,375,730 +0.39(+5.08%)
Mar 15, 2022 7.487 7.592 7.391 7.583 1,461,902 +0.13(+1.76%)
Mar 14, 2022 7.618 7.653 7.351 7.452 1,163,501 -0.16(-2.07%)
Mar 11, 2022 7.942 7.969 7.610 7.610 1,205,649 -0.29(-3.66%)
Mar 10, 2022 7.907 7.923 7.706 7.899 691,668 -0.10(-1.20%)
Mar 09, 2022 8.004 8.056 7.864 7.995 1,668,352 +0.26(+3.40%)
Mar 08, 2022 7.470 7.925 7.417 7.732 1,595,946 +0.25(+3.40%)
Mar 07, 2022 7.723 7.811 7.478 7.478 1,380,475 -0.29(-3.72%)
Mar 04, 2022 7.907 8.030 7.723 7.767 1,135,973 -0.27(-3.38%)
Mar 03, 2022 8.398 8.398 8.004 8.039 653,414 -0.31(-3.67%)
Mar 02, 2022 8.240 8.371 8.082 8.345 853,941 +0.13(+1.60%)
Mar 01, 2022 8.371 8.468 8.161 8.214 874,745 -0.21(-2.49%)
Feb 28, 2022 8.319 8.529 8.223 8.424 1,284,078 +0.01(+0.10%)
Feb 25, 2022 8.389 8.415 8.258 8.415 1,028,208 +0.11(+1.37%)
Feb 24, 2022 7.767 8.336 7.702 8.301 2,134,474 +0.19(+2.38%)
Feb 23, 2022 8.406 8.494 8.082 8.109 1,317,928 -0.13(-1.59%)
Feb 22, 2022 8.494 8.520 8.196 8.240 1,691,372 -0.39(-4.56%)
Feb 18, 2022 8.634 0 -0.34(-3.80%)
Feb 17, 2022 9.273 9.352 8.941 8.976 1,436,180 -0.48(-5.09%)
Feb 16, 2022 9.387 9.624 9.265 9.457 1,859,046 +0.00(+0.00%)
Feb 15, 2022 9.221 9.457 9.188 9.457 1,816,418 +0.41(+4.55%)
Feb 14, 2022 9.466 9.527 9.027 9.046 1,223,695 -0.46(-4.88%)
Feb 11, 2022 9.475 9.702 9.300 9.510 2,582,295 +0.11(+1.12%)
Feb 10, 2022 9.195 9.702 9.098 9.405 2,352,296 +0.01(+0.09%)
Feb 09, 2022 9.098 9.396 9.059 9.396 2,525,348 +0.51(+5.71%)
Feb 08, 2022 8.748 8.906 8.700 8.888 1,160,482 +0.12(+1.40%)
Feb 07, 2022 8.774 8.923 8.713 8.766 1,165,293 +0.04(+0.50%)
Feb 04, 2022 8.459 8.766 8.450 8.722 1,304,262 +0.23(+2.68%)
Feb 03, 2022 8.669 8.490 8.494 1,002,889 -0.28(-3.19%)
Feb 02, 2022 9.081 9.107 8.713 8.774 1,515,954 -0.27(-3.00%)
Feb 01, 2022 8.818 9.054 8.695 9.046 1,236,918 +0.25(+2.89%)
Jan 31, 2022 8.363 8.818 8.792 1,348,824 +0.46(+5.46%)
Jan 28, 2022 8.144 8.363 8.041 8.336 1,304,698 +0.18(+2.26%)
Jan 27, 2022 8.450 8.507 8.135 8.153 1,285,114 -0.22(-2.62%)
Jan 26, 2022 8.713 8.818 8.288 8.371 1,221,953 -0.18(-2.05%)
Jan 25, 2022 8.442 8.651 8.328 8.547 1,556,826 -0.05(-0.61%)
Jan 24, 2022 8.406 8.625 8.074 8.599 3,166,871 +0.04(+0.51%)
Jan 21, 2022 8.792 8.836 8.555 8.555 1,916,416 -0.31(-3.46%)
Jan 20, 2022 9.011 9.238 8.840 8.862 779,639 -0.13(-1.46%)
Jan 19, 2022 9.238 9.308 8.984 8.993 1,250,753 -0.15(-1.63%)
Jan 18, 2022 9.378 9.466 9.142 9.142 1,048,683 -0.36(-3.78%)
Jan 14, 2022 9.501 0 +0.00(+0.00%)
Jan 13, 2022 9.746 9.790 9.492 9.501 920,728 -0.27(-2.78%)
Jan 12, 2022 9.939 10.04 9.711 9.773 1,019,192 -0.13(-1.33%)
Jan 11, 2022 9.694 9.974 9.606 9.904 1,103,578 +0.21(+2.17%)
Jan 10, 2022 9.685 9.773 9.510 9.694 1,630,641 +0.18(+1.84%)
Jan 07, 2022 9.378 9.707 9.378 9.519 1,311,026 +0.17(+1.78%)
Jan 06, 2022 9.501 9.611 9.238 9.352 1,348,606 -0.08(-0.84%)
Jan 05, 2022 9.843 10.00 9.431 9.431 1,857,227 -0.46(-4.61%)
Jan 04, 2022 10.06 10.06 9.720 9.886 1,216,682 -0.12(-1.23%)
Jan 03, 2022 9.816 10.15 9.711 10.01 1,375,383 +0.31(+3.16%)
Dec 31, 2021 9.746 9.965 9.694 9.702 1,583,177 -0.11(-1.16%)
Dec 30, 2021 9.702 10.03 9.685 9.816 2,069,163 +0.14(+1.45%)
Dec 29, 2021 9.851 9.930 9.667 9.676 1,878,507 -0.20(-2.04%)
Dec 28, 2021 10.06 10.17 9.869 9.878 1,639,565 -0.22(-2.22%)
Dec 27, 2021 10.21 10.23 10.03 10.10 1,263,775 -0.15(-1.44%)
Dec 23, 2021 9.936 10.30 9.903 10.25 1,998,651 +0.29(+2.88%)
Dec 22, 2021 9.919 10.01 9.784 9.963 1,027,405 -0.03(-0.35%)
Dec 21, 2021 9.710 10.03 9.704 9.997 1,396,046 +0.36(+3.70%)
Dec 20, 2021 9.667 9.771 9.510 9.641 1,520,369 -0.35(-3.48%)
Dec 17, 2021 9.615 10.03 9.523 9.989 1,543,291 +0.23(+2.32%)
Dec 16, 2021 9.884 10.06 9.649 9.762 1,185,948 -0.07(-0.71%)
Dec 15, 2021 9.719 9.915 9.475 9.832 1,563,667 +0.09(+0.89%)
Dec 14, 2021 9.867 10.07 9.723 9.745 1,490,219 -0.30(-3.03%)
Dec 13, 2021 10.15 10.17 9.863 10.05 1,524,466 +0.09(+0.87%)
Dec 10, 2021 10.27 10.38 9.936 9.963 1,804,234 -0.23(-2.22%)
Dec 09, 2021 10.52 10.62 10.15 10.19 1,033,103 -0.42(-3.94%)
Dec 08, 2021 10.39 10.70 10.24 10.61 994,798 +0.21(+2.01%)
Dec 07, 2021 10.14 10.53 10.14 10.40 1,346,948 +0.38(+3.82%)
Dec 06, 2021 9.762 10.18 9.554 10.01 1,590,445 +0.16(+1.59%)
Dec 03, 2021 10.18 10.22 9.710 9.858 1,619,168 -0.33(-3.25%)
Dec 02, 2021 10.04 10.27 9.922 10.19 1,949,221 +0.23(+2.27%)
Dec 01, 2021 10.68 10.69 9.958 9.963 1,996,265 -0.53(-5.06%)
Nov 30, 2021 10.57 10.74 10.19 10.49 2,019,600 -0.18(-1.71%)
Nov 29, 2021 11.09 11.09 10.61 10.68 1,487,589 -0.36(-3.23%)
Nov 26, 2021 10.94 11.08 10.83 11.03 1,029,031 -0.29(-2.54%)
Nov 24, 2021 11.08 11.38 10.95 11.32 869,260 +0.17(+1.56%)
Nov 23, 2021 11.09 11.42 10.95 11.15 1,449,403 +0.02(+0.16%)
Nov 22, 2021 11.50 11.51 11.00 11.13 2,318,003 -0.30(-2.66%)
Nov 19, 2021 11.60 11.77 11.42 11.43 1,511,916 -0.12(-1.05%)
Nov 18, 2021 12.31 11.60 11.54 11.55 3,317,026 -0.81(-6.54%)
Nov 17, 2021 12.83 12.96 12.36 12.36 2,082,752 -0.56(-4.31%)
Nov 16, 2021 13.12 13.13 12.67 12.92 2,103,463 -0.26(-1.98%)
Nov 15, 2021 13.58 13.73 13.13 13.18 3,844,204 -0.20(-1.50%)
Nov 12, 2021 12.96 13.39 12.74 13.38 4,505,187 +0.74(+5.85%)
Nov 11, 2021 12.42 12.69 12.33 12.64 1,517,452 +0.28(+2.25%)
Nov 10, 2021 12.74 12.36 2,284,348 -0.51(-3.99%)
Nov 09, 2021 12.92 12.97 12.42 12.88 2,676,634 -0.10(-0.74%)
Nov 08, 2021 12.19 12.98 12.19 12.97 4,390,382 +0.90(+7.50%)
Nov 05, 2021 12.09 12.12 11.78 12.07 2,033,093 -0.05(-0.43%)
Nov 04, 2021 12.31 12.37 12.07 12.12 1,050,797 -0.17(-1.42%)
Nov 03, 2021 11.98 12.41 11.95 12.29 1,643,205 +0.28(+2.32%)
Nov 02, 2021 12.09 12.16 11.88 12.02 1,364,258 -0.10(-0.86%)
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.