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: ULTY )

10.04 +0.19 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 18, 2024 9.910 10.06 9.891 10.04 1,301,021 +0.19(+1.93%)
Oct 17, 2024 10.00 10.03 9.820 9.850 1,801,943 -0.89(-8.29%)
Oct 16, 2024 10.73 10.76 10.57 10.74 1,787,626 +0.04(+0.37%)
Oct 15, 2024 10.82 10.82 10.58 10.70 1,333,096 -0.08(-0.74%)
Oct 14, 2024 10.74 10.81 10.65 10.78 1,376,260 +0.17(+1.60%)
Oct 11, 2024 10.35 10.62 10.33 10.61 821,345 +0.28(+2.71%)
Oct 10, 2024 10.41 10.41 10.22 10.33 836,215 -0.09(-0.86%)
Oct 09, 2024 10.53 10.53 10.38 10.42 598,439 -0.05(-0.48%)
Oct 08, 2024 10.45 10.54 10.40 10.47 622,827 +0.01(+0.10%)
Oct 07, 2024 10.46 10.49 10.29 10.46 807,334 +0.00(+0.00%)
Oct 04, 2024 10.40 10.46 10.28 10.46 472,464 +0.23(+2.25%)
Oct 03, 2024 10.28 10.34 10.10 10.23 380,619 -0.05(-0.49%)
Oct 02, 2024 10.25 10.35 10.10 10.28 556,969 -0.01(-0.10%)
Oct 01, 2024 10.61 10.61 10.14 10.29 713,604 -0.30(-2.83%)
Sep 30, 2024 10.56 10.68 10.48 10.59 674,885 +0.00(+0.00%)
Sep 27, 2024 10.55 10.60 10.48 10.59 436,377 +0.03(+0.28%)
Sep 26, 2024 10.52 10.59 10.42 10.56 467,057 +0.18(+1.73%)
Sep 25, 2024 10.48 10.54 10.36 10.38 558,753 -0.12(-1.14%)
Sep 24, 2024 10.41 10.50 10.27 10.50 713,894 +0.10(+0.96%)
Sep 23, 2024 10.50 10.50 10.32 10.40 1,103,268 -0.04(-0.38%)
Sep 20, 2024 10.47 10.48 10.33 10.44 1,383,511 -0.04(-0.38%)
Sep 19, 2024 10.57 10.59 10.43 10.48 1,290,620 +0.17(+1.68%)
Sep 18, 2024 10.32 10.53 10.22 10.31 2,203,928 +0.02(+0.18%)
Sep 17, 2024 10.30 10.38 10.19 10.29 1,272,758 +0.06(+0.62%)
Sep 16, 2024 10.21 10.25 10.05 10.22 778,129 +0.03(+0.27%)
Sep 13, 2024 10.04 10.22 10.03 10.20 698,887 +0.19(+1.92%)
Sep 12, 2024 9.942 10.04 9.805 10.01 787,125 +0.11(+1.11%)
Sep 11, 2024 9.787 9.933 9.641 9.896 618,581 +0.10(+1.03%)
Sep 10, 2024 9.777 9.796 9.550 9.796 850,461 +0.08(+0.85%)
Sep 09, 2024 9.613 9.768 9.564 9.714 582,800 +0.29(+3.10%)
Sep 06, 2024 9.723 9.796 9.358 9.421 488,027 -0.24(-2.46%)
Sep 05, 2024 9.622 9.741 9.531 9.659 504,916 -0.11(-1.12%)
Sep 04, 2024 9.704 9.861 9.604 9.768 345,206 -0.07(-0.74%)
Sep 03, 2024 10.27 10.27 9.778 9.841 669,731 -0.46(-4.43%)
Aug 30, 2024 10.28 10.33 10.15 10.30 303,829 +0.08(+0.80%)
Aug 29, 2024 10.15 10.34 10.15 10.22 235,179 +0.08(+0.81%)
Aug 28, 2024 10.32 10.33 10.02 10.13 443,760 -0.26(-2.55%)
Aug 27, 2024 10.31 10.41 10.28 10.40 264,914 -0.05(-0.44%)
Aug 26, 2024 10.50 10.54 10.41 10.44 525,401 -0.05(-0.52%)
Aug 23, 2024 10.34 10.54 10.34 10.50 583,337 +0.21(+2.04%)
Aug 22, 2024 10.43 10.43 10.29 10.29 280,485 -0.14(-1.31%)
Aug 21, 2024 10.21 10.43 10.21 10.43 471,888 +0.20(+1.96%)
Aug 20, 2024 10.27 10.32 10.13 10.22 451,933 -0.03(-0.27%)
Aug 19, 2024 10.07 10.26 10.06 10.25 801,983 +0.16(+1.54%)
Aug 16, 2024 9.960 10.13 9.951 10.10 903,451 +0.07(+0.73%)
Aug 15, 2024 9.841 10.05 9.841 10.02 975,518 +0.26(+2.62%)
Aug 14, 2024 9.879 9.879 9.743 9.768 1,683,294 -0.03(-0.35%)
Aug 13, 2024 9.658 9.811 9.590 9.802 989,355 +0.25(+2.58%)
Aug 12, 2024 9.700 9.700 9.496 9.556 1,129,154 -0.06(-0.62%)
Aug 09, 2024 9.734 9.734 9.479 9.615 665,577 -0.09(-0.96%)
Aug 08, 2024 9.445 9.709 9.292 9.709 667,951 +0.47(+5.06%)
Aug 07, 2024 9.522 9.539 9.207 9.241 381,721 -0.07(-0.73%)
Aug 06, 2024 9.351 9.479 9.105 9.309 437,210 +0.07(+0.74%)
Aug 05, 2024 8.330 9.379 8.288 9.241 902,889 -0.27(-2.86%)
Aug 02, 2024 9.709 9.722 9.394 9.513 825,375 -0.52(-5.17%)
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.