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

Euronext NV (OP: ERNXY )

18.82 +0.46 (+2.48%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 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 (%)
Jan 31, 2024 17.52 17.52 17.47 17.47 728 +0.39(+2.28%)
Jan 30, 2024 17.07 17.23 16.87 17.08 1,175 +0.34(+2.03%)
Jan 29, 2024 17.00 17.25 16.74 16.74 2,844 -0.48(-2.76%)
Jan 26, 2024 16.99 17.21 16.89 17.21 2,339 -0.21(-1.18%)
Jan 25, 2024 17.42 17.42 17.42 17.42 135 -0.03(-0.17%)
Jan 24, 2024 17.52 17.52 17.32 17.45 994 +0.31(+1.81%)
Jan 23, 2024 16.85 17.14 16.85 17.14 731 +0.46(+2.74%)
Jan 22, 2024 16.68 16.68 16.68 16.68 1,221 +0.48(+2.98%)
Jan 19, 2024 16.20 16.20 16.20 16.20 6,498 +0.12(+0.75%)
Jan 18, 2024 16.08 16.08 16.08 16.08 122 -0.32(-1.95%)
Jan 17, 2024 16.85 16.85 16.40 16.40 1,386 -0.79(-4.60%)
Jan 16, 2024 16.36 17.19 16.36 17.19 3,321 +0.45(+2.66%)
Jan 11, 2024 16.74 16,145 -0.19(-1.12%)
Jan 10, 2024 16.93 16.93 16.93 16.93 343 +0.37(+2.24%)
Jan 09, 2024 16.56 16.56 16.56 16.56 126 +0.02(+0.14%)
Jan 08, 2024 16.54 16.54 16.54 16.54 669 -0.05(-0.30%)
Jan 04, 2024 16.59 234 +0.44(+2.72%)
Jan 03, 2024 16.15 16.15 16.15 16.15 404 +0.24(+1.51%)
Jan 02, 2024 16.20 16.20 15.91 15.91 1,952 -0.56(-3.40%)
Dec 29, 2023 16.47 16.47 16.47 16.47 116 +0.05(+0.30%)
Dec 26, 2023 16.42 133 -0.93(-5.39%)
Dec 22, 2023 16.52 17.36 16.18 17.36 2,423 +0.73(+4.36%)
Dec 21, 2023 16.63 16.63 16.63 16.63 335 +0.51(+3.16%)
Dec 20, 2023 16.12 16.12 16.12 16.12 230 -0.24(-1.47%)
Dec 19, 2023 16.33 16.36 16.33 16.36 1,192 -0.98(-5.65%)
Dec 18, 2023 16.31 17.34 16.31 17.34 424 +1.23(+7.64%)
Dec 14, 2023 16.11 53 -0.39(-2.36%)
Dec 13, 2023 16.75 16.75 16.50 16.50 782 +0.48(+3.00%)
Dec 12, 2023 16.02 16.02 16.02 16.02 340 -1.28(-7.37%)
Dec 11, 2023 15.66 17.30 15.66 17.30 605 +0.30(+1.74%)
Dec 08, 2023 17.31 17.31 17.00 17.00 306 +1.17(+7.39%)
Dec 06, 2023 15.83 131 +0.37(+2.39%)
Dec 05, 2023 15.46 15.46 15.46 15.46 380 -3.24(-17.33%)
Dec 04, 2023 18.70 18.70 18.70 18.70 302 +1.25(+7.16%)
Dec 01, 2023 17.45 17.45 17.45 17.45 378 +0.25(+1.45%)
Nov 30, 2023 17.20 17.20 17.20 17.20 877 +1.34(+8.45%)
Nov 29, 2023 15.86 15.86 15.86 15.86 521 -1.27(-7.39%)
Nov 28, 2023 16.31 17.12 15.93 17.12 708 +0.80(+4.93%)
Nov 27, 2023 17.00 17.36 16.32 16.32 8,133 +0.33(+2.06%)
Nov 24, 2023 16.15 16.15 15.99 15.99 1,325 -0.57(-3.45%)
Nov 22, 2023 16.56 16.56 16.56 16.56 142 +0.40(+2.48%)
Nov 21, 2023 16.16 16.16 16.16 16.16 345 +0.06(+0.37%)
Nov 20, 2023 16.10 16.10 16.10 16.10 496 +0.49(+3.14%)
Nov 16, 2023 15.61 98 +0.09(+0.58%)
Nov 15, 2023 15.52 15.52 15.52 15.52 174 -0.27(-1.71%)
Nov 14, 2023 15.98 15.98 15.79 15.79 433 -0.97(-5.79%)
Nov 13, 2023 16.76 16.76 16.76 16.76 401 +1.92(+12.94%)
Nov 09, 2023 14.84 100 -0.75(-4.81%)
Nov 08, 2023 15.58 15.59 14.70 15.59 1,004 +0.79(+5.34%)
Nov 07, 2023 14.80 14.80 14.80 14.80 1,197 -0.28(-1.88%)
Nov 03, 2023 15.08 78 +1.20(+8.68%)
Nov 01, 2023 13.88 99 -0.47(-3.28%)
Oct 31, 2023 14.35 14.35 14.35 14.35 398 -0.22(-1.48%)
Oct 30, 2023 14.59 15.13 14.00 14.57 898 +0.23(+1.61%)
Oct 27, 2023 13.90 14.48 13.80 14.34 29,274 +0.52(+3.73%)
Oct 26, 2023 13.88 13.88 13.75 13.82 14,558 -0.55(-3.86%)
Oct 25, 2023 14.38 14.38 14.38 14.38 338 -0.30(-2.04%)
Oct 24, 2023 14.50 15.48 14.50 14.68 2,180 +0.95(+6.88%)
Oct 18, 2023 13.73 193 -0.93(-6.34%)
Oct 17, 2023 14.66 14.66 14.66 14.66 961 +0.32(+2.22%)
Oct 16, 2023 14.50 14.50 14.34 14.34 723 -0.40(-2.74%)
Oct 13, 2023 14.78 14.78 14.24 14.74 784 -0.18(-1.23%)
Oct 12, 2023 14.93 14.93 14.93 14.93 344 +0.46(+3.17%)
Oct 11, 2023 14.47 14.47 14.47 14.47 151 -0.24(-1.66%)
Oct 10, 2023 14.71 14.71 14.71 14.71 327 +0.42(+2.95%)
Oct 06, 2023 14.29 135 +0.41(+2.93%)
Oct 05, 2023 13.89 13.89 13.89 13.89 3,031 -0.30(-2.15%)
Oct 04, 2023 14.06 14.19 14.06 14.19 1,133 -0.02(-0.14%)
Oct 03, 2023 14.21 14.21 14.21 14.21 313 +0.25(+1.78%)
Oct 02, 2023 14.00 14.00 13.96 13.96 443 -0.41(-2.85%)
Sep 29, 2023 14.51 14.51 13.95 14.37 1,287 +0.78(+5.75%)
Sep 28, 2023 13.59 13.59 13.59 13.59 523 +0.39(+2.95%)
Sep 27, 2023 13.20 13.20 13.20 13.20 491 -1.27(-8.80%)
Sep 26, 2023 14.47 14.47 14.47 14.47 352 -0.24(-1.61%)
Sep 22, 2023 14.71 17 +0.00(+0.00%)
Sep 20, 2023 14.71 70 +0.85(+6.13%)
Sep 19, 2023 14.71 14.71 13.86 13.86 738 -0.47(-3.28%)
Sep 15, 2023 14.33 130 +0.04(+0.29%)
Sep 14, 2023 14.29 14.29 14.29 14.29 157 +0.69(+5.06%)
Sep 13, 2023 15.25 15.25 13.60 13.60 234 -1.01(-6.91%)
Sep 12, 2023 14.61 14.61 14.61 14.61 361 -0.21(-1.38%)
Sep 11, 2023 14.05 14.81 14.05 14.81 470 -0.05(-0.37%)
Sep 05, 2023 14.87 13 -0.42(-2.75%)
Aug 30, 2023 15.29 102 -0.73(-4.56%)
Aug 29, 2023 16.02 16.02 16.02 16.02 271 +0.69(+4.49%)
Aug 24, 2023 15.33 86 +0.24(+1.60%)
Aug 23, 2023 15.09 15.09 15.09 15.09 612 +0.24(+1.64%)
Aug 22, 2023 14.85 14.85 14.85 14.85 43,849 -0.20(-1.36%)
Aug 21, 2023 15.05 15.05 15.05 15.05 16,504 +0.19(+1.28%)
Aug 16, 2023 14.86 13 +0.11(+0.75%)
Aug 15, 2023 14.75 14.75 14.75 14.75 5,027 -0.25(-1.67%)
Aug 10, 2023 15.00 58 +0.25(+1.69%)
Aug 07, 2023 14.75 0 -2.38(-13.89%)
Aug 04, 2023 15.89 17.13 15.89 17.13 465 +2.53(+17.33%)
Aug 03, 2023 14.60 14.60 14.60 14.60 367 -1.29(-8.09%)
Aug 01, 2023 15.88 42 -0.37(-2.25%)
Jul 31, 2023 17.53 17.53 16.25 16.25 406 -0.00(-0.03%)
Jul 28, 2023 16.25 16.25 16.00 16.25 397 +2.22(+15.86%)
Jul 25, 2023 14.03 73 -0.47(-3.24%)
Jul 24, 2023 14.65 15.19 14.50 14.50 565 -0.20(-1.35%)
Jul 19, 2023 14.70 0 +0.55(+3.87%)
Jul 18, 2023 14.00 14.17 14.00 14.15 4,023 +0.05(+0.35%)
Jul 13, 2023 14.10 193 -0.60(-4.08%)
Jul 12, 2023 14.12 14.70 14.12 14.70 429 +0.89(+6.44%)
Jul 11, 2023 13.81 13.81 13.81 13.81 21,658 -0.19(-1.36%)
Jul 10, 2023 14.00 14.00 14.00 14.00 9,724 -0.91(-6.10%)
Jul 06, 2023 14.91 0 +0.52(+3.60%)
Jul 05, 2023 14.39 14.39 14.39 14.39 186 +0.43(+3.09%)
Jul 03, 2023 13.96 13.96 13.76 13.96 435 +0.43(+3.18%)
Jun 28, 2023 13.53 172 -0.06(-0.47%)
Jun 27, 2023 13.72 13.72 13.59 13.59 2,516 -0.05(-0.34%)
Jun 26, 2023 13.64 13.64 13.64 13.64 165 +0.01(+0.07%)
Jun 23, 2023 13.73 13.73 13.63 13.63 1,262 -1.27(-8.52%)
Jun 22, 2023 14.90 14.90 14.90 14.90 355 +0.70(+4.93%)
Jun 21, 2023 14.20 14.20 14.20 14.20 1,970 -1.06(-6.96%)
Jun 20, 2023 15.26 15.26 15.26 15.26 14,139 +0.39(+2.61%)
Jun 14, 2023 14.88 0 -1.39(-8.57%)
May 01, 2023 16.27 0 -0.18(-1.09%)
Apr 28, 2023 15.95 16.56 15.95 16.45 1,641 +0.10(+0.61%)
Apr 27, 2023 16.35 16.35 16.35 16.35 145 -0.47(-2.79%)
Apr 26, 2023 16.82 16.82 16.82 16.82 101 +0.69(+4.25%)
Apr 25, 2023 16.13 16.13 16.13 16.13 2,954 +0.43(+2.76%)
Apr 20, 2023 15.70 0 +0.06(+0.38%)
Apr 19, 2023 15.64 15.64 15.64 15.64 2,245 -0.10(-0.64%)
Apr 12, 2023 15.74 0 -0.12(-0.76%)
Apr 11, 2023 15.86 15.86 15.86 15.86 190 -0.32(-2.01%)
Apr 10, 2023 16.18 16.18 16.18 16.18 100 -0.80(-4.68%)
Apr 06, 2023 16.98 16.98 16.98 16.98 625 +1.51(+9.78%)
Apr 05, 2023 15.47 15.47 15.47 15.47 288 +0.31(+2.03%)
Apr 03, 2023 15.16 0 -0.29(-1.88%)
Mar 31, 2023 15.70 15.70 15.45 15.45 1,176 +0.58(+3.90%)
Mar 29, 2023 14.87 0 -0.09(-0.57%)
Mar 28, 2023 15.16 15.16 14.96 14.96 373 -0.29(-1.89%)
Mar 24, 2023 15.24 0 +0.24(+1.62%)
Mar 21, 2023 15.00 6 -0.06(-0.40%)
Mar 20, 2023 14.53 15.06 14.53 15.06 1,380 +0.68(+4.71%)
Mar 17, 2023 14.38 14.38 14.38 14.38 113 -0.20(-1.39%)
Mar 16, 2023 14.58 14.58 14.58 14.58 262 +0.53(+3.80%)
Mar 15, 2023 14.05 14.05 14.05 14.05 185 -0.82(-5.50%)
Mar 14, 2023 14.74 14.87 14.74 14.87 350 +0.02(+0.15%)
Mar 13, 2023 14.70 14.84 14.70 14.84 410 +0.14(+0.95%)
Mar 09, 2023 14.71 0 -0.29(-1.96%)
Mar 08, 2023 15.00 15.19 15.00 15.00 9,095 -0.21(-1.38%)
Mar 07, 2023 15.21 15.21 15.21 15.21 965 -0.15(-0.99%)
Mar 03, 2023 15.36 7 -0.47(-2.99%)
Mar 02, 2023 15.84 15.84 15.84 15.84 255 +0.44(+2.82%)
Mar 01, 2023 15.40 15.40 15.40 15.40 248 +0.89(+6.11%)
Feb 28, 2023 14.56 14.90 14.51 14.51 603 -0.79(-5.14%)
Feb 27, 2023 15.30 15.30 15.30 15.30 203 +0.94(+6.55%)
Feb 24, 2023 14.36 14.36 14.36 14.36 230 -0.88(-5.77%)
Feb 23, 2023 15.24 15.24 15.24 15.24 899 +0.25(+1.68%)
Feb 22, 2023 15.34 15.34 14.99 14.99 858 -2.26(-13.11%)
Feb 21, 2023 17.02 17.25 17.02 17.25 623 +0.13(+0.76%)
Feb 17, 2023 17.12 17.12 17.12 17.12 170 -0.62(-3.49%)
Feb 14, 2023 17.74 25 +1.44(+8.83%)
Feb 13, 2023 16.30 16.30 16.30 16.30 180 +0.30(+1.88%)
Feb 09, 2023 16.00 0 +0.21(+1.33%)
Feb 08, 2023 17.14 17.14 15.79 15.79 457 -0.49(-3.01%)
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.