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: GETY )

3.590 +0.050 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 5.380 7.240 5.380 6.360 1,498,954 +0.92(+16.91%)
Jan 30, 2023 5.500 5.660 5.310 5.440 54,618 -0.13(-2.33%)
Jan 27, 2023 5.390 5.640 5.390 5.570 72,851 +0.09(+1.64%)
Jan 26, 2023 5.640 5.640 5.320 5.480 92,327 -0.11(-1.97%)
Jan 25, 2023 5.490 5.700 5.350 5.590 112,791 +0.10(+1.82%)
Jan 24, 2023 5.460 5.750 5.410 5.490 142,505 -0.10(-1.79%)
Jan 23, 2023 5.250 5.690 5.160 5.590 260,928 +0.25(+4.68%)
Jan 20, 2023 5.100 5.350 5.100 5.340 98,349 +0.13(+2.50%)
Jan 19, 2023 5.200 5.480 5.110 5.210 135,399 -0.09(-1.70%)
Jan 18, 2023 5.450 5.810 5.280 5.300 217,251 -0.16(-2.93%)
Jan 17, 2023 5.250 5.580 5.207 5.460 88,150 +0.09(+1.68%)
Jan 13, 2023 5.180 5.710 5.170 5.370 132,278 +0.03(+0.56%)
Jan 12, 2023 5.080 5.480 4.950 5.340 101,536 +0.24(+4.71%)
Jan 11, 2023 4.990 5.190 4.980 5.100 80,716 +0.05(+0.99%)
Jan 10, 2023 5.100 5.150 4.940 5.050 101,443 -0.16(-3.07%)
Jan 09, 2023 4.960 5.338 4.940 5.210 84,649 +0.20(+3.99%)
Jan 06, 2023 5.060 5.205 4.900 5.010 92,584 -0.09(-1.76%)
Jan 05, 2023 5.290 5.300 4.990 5.100 115,209 -0.31(-5.73%)
Jan 04, 2023 5.530 5.540 5.200 5.410 155,623 -0.28(-4.92%)
Jan 03, 2023 5.610 5.800 5.320 5.690 112,087 +0.14(+2.52%)
Dec 30, 2022 5.330 5.580 5.190 5.550 87,638 +0.16(+2.97%)
Dec 29, 2022 5.130 5.510 5.010 5.390 154,469 +0.18(+3.45%)
Dec 28, 2022 5.050 5.210 4.930 5.210 144,134 +0.15(+2.96%)
Dec 27, 2022 5.070 5.150 4.840 5.060 106,741 +0.06(+1.20%)
Dec 23, 2022 4.990 5.020 4.810 5.000 83,358 -0.01(-0.20%)
Dec 22, 2022 5.160 5.220 4.980 5.010 172,283 -0.05(-0.99%)
Dec 21, 2022 5.060 5.250 4.890 5.060 223,077 +0.05(+1.00%)
Dec 20, 2022 5.190 5.190 4.930 5.010 111,297 -0.19(-3.65%)
Dec 19, 2022 5.030 5.230 4.960 5.200 104,383 +0.17(+3.38%)
Dec 16, 2022 5.050 5.210 4.995 5.030 131,313 -0.21(-4.01%)
Dec 15, 2022 5.100 5.240 5.000 5.240 149,352 +0.17(+3.35%)
Dec 14, 2022 5.110 5.142 4.990 5.070 76,401 -0.04(-0.78%)
Dec 13, 2022 5.360 5.360 5.060 5.110 127,860 -0.08(-1.54%)
Dec 12, 2022 5.260 5.260 5.000 5.190 132,499 -0.08(-1.52%)
Dec 09, 2022 5.120 5.530 4.980 5.270 127,551 +0.19(+3.74%)
Dec 08, 2022 5.110 5.270 5.070 5.080 93,120 -0.04(-0.78%)
Dec 07, 2022 5.280 5.397 5.100 5.120 318,081 -0.19(-3.58%)
Dec 06, 2022 5.470 5.650 5.260 5.310 145,972 -0.29(-5.18%)
Dec 05, 2022 5.790 5.790 5.452 5.600 172,086 -0.10(-1.75%)
Dec 02, 2022 5.730 5.776 5.620 5.700 103,975 -0.15(-2.56%)
Dec 01, 2022 5.900 5.980 5.535 5.850 240,273 -0.02(-0.34%)
Nov 30, 2022 6.130 6.160 5.650 5.870 283,110 -0.15(-2.49%)
Nov 29, 2022 6.050 6.250 5.750 6.020 399,702 -0.04(-0.66%)
Nov 28, 2022 5.830 6.428 5.820 6.060 351,133 +0.14(+2.36%)
Nov 25, 2022 5.960 6.080 5.730 5.920 116,754 -0.14(-2.31%)
Nov 23, 2022 6.230 6.430 5.880 6.060 525,149 +0.31(+5.39%)
Nov 22, 2022 5.460 5.859 5.310 5.750 314,568 +0.33(+6.09%)
Nov 21, 2022 5.600 5.670 5.332 5.420 163,582 -0.15(-2.69%)
Nov 18, 2022 5.730 5.730 5.371 5.570 265,436 +0.10(+1.83%)
Nov 17, 2022 5.610 5.720 5.430 5.470 307,546 -0.27(-4.70%)
Nov 16, 2022 5.910 6.010 5.577 5.740 463,301 -0.12(-2.05%)
Nov 15, 2022 6.550 6.650 5.370 5.860 1,496,791 -1.11(-15.93%)
Nov 14, 2022 5.350 7.705 5.173 6.970 5,166,140 +1.66(+31.26%)
Nov 11, 2022 5.250 5.390 5.060 5.310 241,819 +0.01(+0.19%)
Nov 10, 2022 5.710 5.797 5.300 5.300 361,465 -0.19(-3.46%)
Nov 09, 2022 5.270 5.610 5.120 5.490 242,972 +0.14(+2.62%)
Nov 08, 2022 5.610 5.610 5.120 5.350 339,406 -0.20(-3.60%)
Nov 07, 2022 6.120 6.190 5.460 5.550 342,777 -0.54(-8.87%)
Nov 04, 2022 6.340 6.450 5.860 6.090 351,790 -0.14(-2.25%)
Nov 03, 2022 5.980 6.300 5.760 6.230 331,565 +0.18(+2.98%)
Nov 02, 2022 5.950 6.880 5.920 6.050 1,506,677 +0.05(+0.83%)
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.