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: UMAC )

5.810 +1.410 (+32.05%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 25, 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 22, 2024 3.880 5.207 3.875 4.400 461,874 +0.59(+15.49%)
Nov 21, 2024 3.840 4.060 3.220 3.810 401,278 +0.02(+0.53%)
Nov 20, 2024 2.910 4.300 2.910 3.790 645,001 +0.91(+31.60%)
Nov 19, 2024 2.680 2.940 2.550 2.880 56,701 +0.18(+6.67%)
Nov 18, 2024 2.740 3.040 2.600 2.700 106,363 -0.13(-4.59%)
Nov 15, 2024 3.170 3.170 2.340 2.830 186,433 -0.39(-12.11%)
Nov 14, 2024 3.090 3.400 3.080 3.220 112,322 +0.14(+4.55%)
Nov 13, 2024 2.890 3.530 2.718 3.080 147,260 +0.26(+9.22%)
Nov 12, 2024 3.000 3.180 2.450 2.820 152,809 -0.41(-12.69%)
Nov 11, 2024 3.210 3.510 2.590 3.230 246,509 +0.07(+2.22%)
Nov 08, 2024 2.520 3.200 2.421 3.160 398,427 +0.67(+26.91%)
Nov 07, 2024 1.940 2.490 1.890 2.490 263,555 +0.59(+31.05%)
Nov 06, 2024 2.010 2.090 1.770 1.900 293,390 -0.06(-3.06%)
Nov 05, 2024 1.990 2.110 1.920 1.960 71,145 +0.04(+2.08%)
Nov 04, 2024 1.860 1.920 1.700 1.920 53,760 +0.09(+4.92%)
Nov 01, 2024 1.910 2.010 1.670 1.830 141,460 -0.04(-2.14%)
Oct 31, 2024 1.710 1.880 1.580 1.870 218,095 +0.21(+12.65%)
Oct 30, 2024 1.570 1.710 1.470 1.660 182,081 +0.18(+12.16%)
Oct 29, 2024 1.480 1.640 1.450 1.480 34,608 -0.03(-1.99%)
Oct 28, 2024 1.650 1.650 1.430 1.510 71,307 -0.10(-6.21%)
Oct 25, 2024 1.520 1.610 1.500 1.610 36,430 +0.06(+3.87%)
Oct 24, 2024 1.500 1.570 1.500 1.550 22,141 +0.04(+2.65%)
Oct 23, 2024 1.470 1.536 1.450 1.510 64,645 +0.06(+4.14%)
Oct 22, 2024 1.500 1.566 1.450 1.450 49,242 -0.03(-2.03%)
Oct 21, 2024 1.540 1.620 1.470 1.480 44,904 -0.09(-5.73%)
Oct 18, 2024 1.620 1.620 1.510 1.570 32,041 +0.05(+3.29%)
Oct 17, 2024 1.540 1.555 1.520 1.520 10,843 -0.02(-1.30%)
Oct 16, 2024 1.560 1.560 1.510 1.540 17,086 +0.04(+2.67%)
Oct 15, 2024 1.480 1.570 1.440 1.500 39,321 +0.02(+1.35%)
Oct 14, 2024 1.500 1.540 1.400 1.480 126,059 +0.00(+0.30%)
Oct 11, 2024 1.540 1.550 1.280 1.476 51,141 -0.00(-0.30%)
Oct 10, 2024 1.450 1.550 1.440 1.480 43,705 +0.03(+2.07%)
Oct 09, 2024 1.290 1.450 1.290 1.450 35,091 +0.06(+4.32%)
Oct 08, 2024 1.530 1.530 1.330 1.390 98,004 -0.06(-4.14%)
Oct 07, 2024 1.450 1.530 1.410 1.450 28,098 -0.04(-2.68%)
Oct 04, 2024 1.530 1.540 1.420 1.490 40,315 -0.03(-1.97%)
Oct 03, 2024 1.560 1.560 1.487 1.520 9,301 +0.00(+0.00%)
Oct 02, 2024 1.480 1.558 1.454 1.520 17,200 -0.01(-0.65%)
Oct 01, 2024 1.540 1.562 1.520 1.530 24,907 +0.01(+0.66%)
Sep 30, 2024 1.470 1.520 1.450 1.520 22,362 +0.03(+2.01%)
Sep 27, 2024 1.530 1.537 1.445 1.490 19,694 +0.07(+4.63%)
Sep 26, 2024 1.440 1.580 1.380 1.424 69,660 -0.04(-2.80%)
Sep 25, 2024 1.570 1.570 1.465 1.465 38,598 -0.07(-4.87%)
Sep 24, 2024 1.520 1.630 1.520 1.540 34,965 -0.10(-6.10%)
Sep 23, 2024 1.690 1.690 1.560 1.640 56,182 -0.01(-0.61%)
Sep 20, 2024 1.680 1.691 1.620 1.650 25,942 +0.02(+1.49%)
Sep 19, 2024 1.650 1.680 1.580 1.626 39,100 +0.05(+2.90%)
Sep 18, 2024 1.610 1.700 1.560 1.580 20,107 -0.02(-1.50%)
Sep 17, 2024 1.690 1.720 1.600 1.604 53,460 -0.12(-6.74%)
Sep 16, 2024 1.710 1.755 1.610 1.720 36,027 +0.01(+0.58%)
Sep 13, 2024 1.680 1.720 1.670 1.710 25,434 +0.05(+3.01%)
Sep 12, 2024 1.730 1.730 1.630 1.660 15,855 -0.04(-2.35%)
Sep 11, 2024 1.620 1.740 1.600 1.700 34,335 +0.03(+1.80%)
Sep 10, 2024 1.610 1.788 1.570 1.670 43,307 +0.05(+3.09%)
Sep 09, 2024 1.690 1.713 1.550 1.620 61,131 -0.07(-4.14%)
Sep 06, 2024 1.840 1.840 1.660 1.690 50,597 -0.14(-7.65%)
Sep 05, 2024 1.810 1.830 1.700 1.830 42,758 +0.04(+2.23%)
Sep 04, 2024 1.860 1.860 1.670 1.790 101,470 -0.02(-1.10%)
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.