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

Easy Jet Plc ADR (OP: ESYJY )

6.250 -0.110 (-1.73%)
Streaming Delayed Price Updated: 3:34 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 6.500 6.575 6.420 6.570 14,162 -0.18(-2.67%)
May 27, 2022 6.670 6.750 6.600 6.750 8,484 +0.14(+2.12%)
May 26, 2022 6.610 6.630 6.610 6.610 3,832 +0.17(+2.64%)
May 25, 2022 6.400 6.470 6.400 6.440 18,948 +0.18(+2.88%)
May 24, 2022 6.400 6.410 6.142 6.260 6,018 -0.43(-6.43%)
May 23, 2022 6.560 6.690 6.520 6.690 10,676 +0.31(+4.86%)
May 20, 2022 6.530 6.530 6.370 6.380 81,450 +0.10(+1.59%)
May 19, 2022 6.160 6.280 6.160 6.280 2,743 +0.21(+3.46%)
May 18, 2022 6.240 6.300 6.070 6.070 6,635 -0.21(-3.42%)
May 17, 2022 6.250 6.350 6.230 6.285 6,160 +0.12(+1.86%)
May 16, 2022 6.020 6.240 6.020 6.170 7,358 +0.04(+0.65%)
May 13, 2022 6.020 6.130 6.020 6.130 11,805 +0.18(+3.03%)
May 12, 2022 5.860 6.060 5.860 5.950 5,804 -0.28(-4.49%)
May 11, 2022 6.295 6.295 6.070 6.230 11,514 +0.10(+1.55%)
May 10, 2022 6.066 6.135 6.030 6.135 7,148 +0.10(+1.74%)
May 09, 2022 6.200 6.200 6.020 6.030 14,507 -0.35(-5.49%)
May 06, 2022 6.300 6.460 6.260 6.380 4,617 -0.02(-0.31%)
May 05, 2022 6.585 6.590 6.370 6.400 23,063 -0.50(-7.25%)
May 04, 2022 6.690 6.909 6.650 6.900 4,552 -0.01(-0.14%)
May 03, 2022 7.110 7.110 6.900 6.910 18,300 -0.02(-0.33%)
May 02, 2022 7.050 7.180 6.860 6.933 4,624 -0.10(-1.38%)
Apr 29, 2022 7.080 7.080 6.990 7.030 4,179 -0.09(-1.26%)
Apr 28, 2022 7.200 7.200 6.980 7.120 1,972 +0.12(+1.71%)
Apr 27, 2022 7.060 7.170 6.961 7.000 16,043 -0.03(-0.43%)
Apr 26, 2022 7.420 7.420 7.020 7.030 4,653 -0.39(-5.25%)
Apr 25, 2022 7.390 7.420 7.330 7.420 10,675 +0.15(+2.06%)
Apr 22, 2022 7.520 7.520 7.270 7.270 10,296 -0.31(-4.09%)
Apr 21, 2022 7.860 7.885 7.570 7.580 26,661 +0.23(+3.13%)
Apr 20, 2022 7.450 7.450 7.310 7.350 107,426 -0.05(-0.68%)
Apr 19, 2022 7.370 7.400 7.340 7.400 14,856 -0.04(-0.54%)
Apr 18, 2022 7.760 7.760 7.360 7.440 12,366 -0.13(-1.74%)
Apr 14, 2022 7.550 7.572 7.485 7.572 110,677 +0.24(+3.30%)
Apr 13, 2022 7.200 7.330 7.200 7.330 10,228 +0.21(+2.95%)
Apr 12, 2022 7.080 7.260 7.080 7.120 8,380 +0.05(+0.78%)
Apr 11, 2022 7.070 7.270 7.065 7.065 10,140 +0.23(+3.29%)
Apr 08, 2022 6.880 6.960 6.840 6.840 3,184 -0.10(-1.44%)
Apr 07, 2022 7.100 7.100 6.820 6.940 12,364 +0.05(+0.73%)
Apr 06, 2022 6.930 6.930 6.800 6.890 20,293 -0.22(-3.09%)
Apr 05, 2022 7.210 7.210 7.080 7.110 12,826 -0.27(-3.66%)
Apr 04, 2022 7.250 7.380 7.235 7.380 17,822 +0.06(+0.82%)
Apr 01, 2022 7.400 7.400 7.320 7.320 3,946 -0.04(-0.54%)
Mar 31, 2022 7.400 7.420 7.345 7.360 28,355 -0.05(-0.67%)
Mar 30, 2022 7.410 7.420 7.260 7.410 8,433 -0.19(-2.50%)
Mar 29, 2022 7.630 7.693 7.535 7.600 18,667 +0.38(+5.26%)
Mar 28, 2022 7.230 7.265 7.130 7.220 18,619 +0.21(+3.00%)
Mar 25, 2022 6.990 7.010 6.890 7.010 34,788 +0.12(+1.74%)
Mar 24, 2022 6.980 6.980 6.800 6.890 32,592 -0.09(-1.29%)
Mar 23, 2022 7.040 7.112 6.980 6.980 12,417 -0.16(-2.24%)
Mar 22, 2022 7.200 7.260 7.140 7.140 28,417 +0.14(+2.00%)
Mar 21, 2022 6.950 7.095 6.950 7.000 21,866 -0.29(-3.98%)
Mar 18, 2022 7.070 7.290 7.050 7.290 34,723 +0.13(+1.82%)
Mar 17, 2022 7.080 7.190 7.060 7.160 28,391 -0.39(-5.23%)
Mar 16, 2022 7.210 7.555 7.210 7.555 36,729 +0.56(+8.08%)
Mar 15, 2022 7.110 7.180 6.950 6.990 46,998 +0.28(+4.17%)
Mar 14, 2022 6.880 6.880 6.650 6.710 8,708 +0.13(+1.98%)
Mar 11, 2022 6.870 6.870 6.484 6.580 75,173 -0.07(-1.05%)
Mar 10, 2022 6.620 6.650 6.410 6.650 113,401 -0.27(-3.90%)
Mar 09, 2022 6.966 6.980 6.780 6.920 33,002 +0.87(+14.38%)
Mar 08, 2022 5.960 6.250 5.880 6.050 24,084 +0.25(+4.31%)
Mar 07, 2022 6.185 6.270 5.730 5.800 57,528 -0.68(-10.49%)
Mar 04, 2022 6.810 6.810 6.350 6.480 76,676 -0.46(-6.63%)
Mar 03, 2022 7.490 7.490 6.900 6.940 96,674 -0.59(-7.84%)
Mar 02, 2022 7.460 7.530 7.400 7.530 68,840 +0.20(+2.73%)
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.