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

(NY: SHRT )

7.545 +0.010 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.540 7.557 7.540 7.545 1,407 +0.01(+0.13%)
Nov 26, 2024 7.510 7.535 7.510 7.535 103 +0.00(+0.07%)
Nov 25, 2024 7.510 7.530 7.500 7.530 435 -0.02(-0.33%)
Nov 22, 2024 7.560 7.560 7.555 7.555 151 -0.01(-0.13%)
Nov 21, 2024 7.560 7.565 7.560 7.565 266 -0.07(-0.98%)
Nov 20, 2024 7.640 7.688 7.640 7.640 1,850 -0.04(-0.52%)
Nov 19, 2024 7.700 7.700 7.680 7.680 102 +0.01(+0.13%)
Nov 18, 2024 7.690 7.700 7.670 7.670 5,009 -0.05(-0.71%)
Nov 15, 2024 7.680 7.750 7.680 7.725 7,435 +0.03(+0.46%)
Nov 14, 2024 7.690 7.694 7.685 7.690 1,557 +0.01(+0.07%)
Nov 13, 2024 7.660 7.699 7.650 7.685 631 +0.03(+0.39%)
Nov 12, 2024 7.660 7.670 7.650 7.655 1,223 +0.04(+0.46%)
Nov 11, 2024 7.680 7.680 7.600 7.620 2,197 -0.06(-0.85%)
Nov 08, 2024 7.715 7.730 7.680 7.685 9,029 -0.02(-0.26%)
Nov 07, 2024 7.680 7.710 7.680 7.705 2,319 -0.08(-1.03%)
Nov 06, 2024 8.020 8.020 7.770 7.785 44,351 -0.33(-4.12%)
Nov 05, 2024 8.130 8.130 8.120 8.120 114 -0.03(-0.31%)
Nov 04, 2024 8.150 8.150 8.130 8.145 624 +0.04(+0.43%)
Nov 01, 2024 8.060 8.110 8.060 8.110 456 +0.01(+0.17%)
Oct 31, 2024 8.080 8.096 8.080 8.096 224 +0.01(+0.08%)
Oct 30, 2024 8.100 8.100 8.030 8.090 2,337 -0.03(-0.31%)
Oct 29, 2024 8.100 8.115 8.100 8.115 156 +0.00(+0.02%)
Oct 28, 2024 8.104 8.113 8.100 8.113 307 -0.01(-0.15%)
Oct 25, 2024 8.115 8.125 8.100 8.125 597 -0.01(-0.18%)
Oct 24, 2024 8.150 8.150 8.140 8.140 336 -0.04(-0.43%)
Oct 23, 2024 8.150 8.180 8.135 8.175 4,449 +0.04(+0.55%)
Oct 22, 2024 8.150 8.150 8.120 8.130 957 +0.01(+0.07%)
Oct 21, 2024 8.100 8.124 8.100 8.124 112 +0.02(+0.30%)
Oct 18, 2024 8.100 8.140 8.100 8.100 735 -0.04(-0.43%)
Oct 17, 2024 8.120 8.150 8.120 8.135 643 -0.03(-0.42%)
Oct 16, 2024 8.170 8.200 8.160 8.170 694 -0.02(-0.25%)
Oct 15, 2024 8.110 8.210 8.110 8.190 2,289 +0.08(+0.99%)
Oct 14, 2024 8.156 8.156 8.110 8.110 1,134 -0.03(-0.31%)
Oct 11, 2024 8.140 8.140 8.135 8.135 209 -0.04(-0.55%)
Oct 10, 2024 8.220 8.220 8.180 8.180 6,618 -0.05(-0.60%)
Oct 09, 2024 8.220 8.229 8.220 8.229 636 -0.05(-0.61%)
Oct 08, 2024 8.330 8.330 8.280 8.280 949 -0.05(-0.60%)
Oct 07, 2024 8.310 8.330 8.310 8.330 321 +0.03(+0.36%)
Oct 04, 2024 8.370 8.370 8.300 8.300 684 -0.12(-1.43%)
Oct 03, 2024 8.400 8.420 8.400 8.420 131 +0.02(+0.18%)
Oct 02, 2024 8.340 8.405 8.340 8.405 101 -0.01(-0.06%)
Oct 01, 2024 8.360 8.420 8.360 8.410 1,284 +0.02(+0.21%)
Sep 30, 2024 8.380 8.410 8.380 8.393 501 +0.06(+0.75%)
Sep 27, 2024 8.340 8.390 8.330 8.330 5,356 -0.03(-0.36%)
Sep 26, 2024 8.310 8.360 8.310 8.360 198 +0.05(+0.55%)
Sep 25, 2024 8.320 8.347 8.310 8.314 1,627 -0.02(-0.19%)
Sep 24, 2024 8.300 8.330 8.300 8.330 271 +0.05(+0.60%)
Sep 23, 2024 8.290 8.290 8.250 8.280 2,606 +0.02(+0.24%)
Sep 20, 2024 8.300 8.300 8.260 8.260 205 -0.07(-0.84%)
Sep 19, 2024 8.250 8.330 8.250 8.330 2,235 +0.02(+0.24%)
Sep 18, 2024 8.280 8.310 8.260 8.310 750 +0.04(+0.48%)
Sep 17, 2024 8.220 8.270 8.220 8.270 221 -0.01(-0.12%)
Sep 16, 2024 8.270 8.290 8.260 8.280 7,209 -0.00(-0.00%)
Sep 13, 2024 8.300 8.310 8.240 8.280 1,296 -0.05(-0.60%)
Sep 12, 2024 8.330 8.330 8.310 8.330 421 -0.02(-0.23%)
Sep 11, 2024 8.430 8.430 8.350 8.350 1,622 -0.06(-0.69%)
Sep 10, 2024 8.420 8.420 8.407 8.407 113 +0.03(+0.33%)
Sep 09, 2024 8.450 8.450 8.380 8.380 4,986 -0.05(-0.59%)
Sep 06, 2024 8.399 8.470 8.399 8.430 2,763 +0.06(+0.72%)
Sep 05, 2024 8.360 8.420 8.360 8.370 1,345 +0.02(+0.24%)
Sep 04, 2024 8.373 8.373 8.350 8.350 12,082 -0.05(-0.65%)
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.