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

Virtus Investment Partners (NY: VRTS )

228.59 +1.90 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 28, 2024 249.99 261.19 241.69 245.91 103,610 +0.37(+0.15%)
Mar 27, 2024 240.80 245.54 240.80 245.54 38,319 +8.18(+3.45%)
Mar 26, 2024 242.94 243.98 235.68 237.36 50,064 -4.41(-1.83%)
Mar 25, 2024 242.34 243.59 241.57 241.78 25,021 +0.41(+0.17%)
Mar 22, 2024 243.19 243.95 240.84 241.37 41,701 -2.55(-1.04%)
Mar 21, 2024 238.96 245.10 238.96 243.92 49,692 +5.75(+2.41%)
Mar 20, 2024 229.70 240.23 229.70 238.16 37,669 +6.15(+2.65%)
Mar 19, 2024 226.90 233.35 226.90 232.02 44,352 +2.58(+1.12%)
Mar 18, 2024 230.97 231.70 228.55 229.44 49,556 +0.04(+0.02%)
Mar 15, 2024 230.01 235.07 229.36 229.40 317,741 -2.65(-1.14%)
Mar 14, 2024 239.71 239.71 229.26 232.05 84,189 -7.67(-3.20%)
Mar 13, 2024 244.32 247.72 237.68 239.71 53,298 -5.52(-2.25%)
Mar 12, 2024 244.86 249.28 244.67 245.24 58,889 -1.77(-0.71%)
Mar 11, 2024 246.36 248.75 243.76 247.00 52,032 -1.43(-0.57%)
Mar 08, 2024 247.35 251.51 246.32 248.43 55,635 +2.29(+0.93%)
Mar 07, 2024 245.43 250.21 245.43 246.14 68,334 +2.56(+1.05%)
Mar 06, 2024 236.24 250.39 232.07 243.58 149,955 +18.30(+8.12%)
Mar 05, 2024 224.65 228.37 222.94 225.28 99,796 -0.09(-0.04%)
Mar 04, 2024 231.57 234.74 224.47 225.37 132,095 -8.81(-3.76%)
Mar 01, 2024 231.76 234.81 227.62 234.19 98,104 +3.81(+1.65%)
Feb 29, 2024 230.89 230.89 227.69 230.38 40,221 +3.52(+1.55%)
Feb 28, 2024 226.60 230.06 226.47 226.86 85,421 -2.73(-1.19%)
Feb 27, 2024 232.25 232.25 228.32 229.59 50,026 +0.56(+0.25%)
Feb 26, 2024 231.51 235.02 228.65 229.02 40,755 -4.52(-1.94%)
Feb 23, 2024 231.79 236.27 231.54 233.54 44,781 +0.67(+0.29%)
Feb 22, 2024 228.07 232.88 227.98 232.88 114,425 +4.80(+2.10%)
Feb 21, 2024 227.37 230.05 225.35 228.08 68,178 -1.49(-0.65%)
Feb 20, 2024 227.74 233.83 227.56 229.57 42,636 -1.73(-0.75%)
Feb 16, 2024 229.81 234.28 229.81 231.29 42,381 -2.54(-1.09%)
Feb 15, 2024 229.81 235.06 229.55 233.83 44,740 +4.73(+2.06%)
Feb 14, 2024 230.65 231.55 225.43 229.10 42,885 +2.83(+1.25%)
Feb 13, 2024 228.26 231.68 223.84 226.28 46,308 -9.69(-4.11%)
Feb 12, 2024 232.04 237.14 232.04 235.96 48,594 +3.82(+1.64%)
Feb 09, 2024 231.85 235.28 228.49 232.15 49,727 +2.39(+1.04%)
Feb 08, 2024 227.84 233.59 226.40 229.76 31,218 -0.45(-0.19%)
Feb 07, 2024 228.24 233.05 224.54 230.20 33,611 +2.12(+0.93%)
Feb 06, 2024 228.94 231.25 228.01 228.08 42,178 -2.47(-1.07%)
Feb 05, 2024 226.91 232.63 224.46 230.55 55,781 +1.50(+0.65%)
Feb 02, 2024 231.74 241.12 228.17 229.05 57,262 -8.16(-3.44%)
Feb 01, 2024 236.66 237.87 228.99 237.21 40,087 +3.07(+1.31%)
Jan 31, 2024 241.11 242.71 233.70 234.14 44,223 -6.96(-2.89%)
Jan 30, 2024 242.02 244.32 241.10 241.10 31,637 -1.64(-0.67%)
Jan 29, 2024 241.47 243.35 239.87 242.74 41,912 +0.71(+0.29%)
Jan 26, 2024 242.91 244.19 239.53 242.03 25,214 +1.29(+0.54%)
Jan 25, 2024 241.67 241.67 236.65 240.74 24,407 +3.59(+1.51%)
Jan 24, 2024 242.81 243.47 233.86 237.15 66,893 -1.72(-0.72%)
Jan 23, 2024 243.91 243.91 236.16 238.87 32,433 -1.91(-0.79%)
Jan 22, 2024 236.94 241.62 236.94 240.78 38,555 +4.47(+1.89%)
Jan 19, 2024 227.25 238.55 227.21 236.31 39,809 +8.15(+3.57%)
Jan 18, 2024 226.08 228.85 224.75 228.16 41,217 +2.54(+1.13%)
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.