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

Short MSCI Emerging Markets -1X ETF (NY: EUM )

13.87 +0.15 (+1.13%)
Official Closing Price Updated: 8:00 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, 2005 8.985 8.985 8.938 8.938 1,812 +0.00(+0.00%)
Jan 28, 2005 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Jan 27, 2005 8.957 8.957 8.938 8.938 213 +0.01(+0.11%)
Jan 26, 2005 8.910 8.929 8.910 8.929 3,092 +0.02(+0.21%)
Jan 25, 2005 8.938 8.938 8.910 8.910 6,823 -0.07(-0.73%)
Jan 24, 2005 8.985 8.985 8.919 8.976 8,849 +0.07(+0.74%)
Jan 21, 2005 8.929 8.929 8.910 8.910 4,051 -0.08(-0.84%)
Jan 20, 2005 8.994 8.994 8.985 8.985 746 +0.05(+0.52%)
Jan 19, 2005 8.938 8.938 8.938 8.938 106 -0.01(-0.10%)
Jan 18, 2005 8.910 8.948 8.910 8.948 959 +0.04(+0.42%)
Jan 14, 2005 8.919 8.919 8.910 8.910 1,492 -0.08(-0.84%)
Jan 13, 2005 8.985 8.985 8.985 8.985 1,066 +0.00(+0.00%)
Jan 12, 2005 8.974 8.985 8.974 8.985 213 +0.08(+0.84%)
Jan 11, 2005 8.929 8.929 8.910 8.910 9,489 -0.01(-0.11%)
Jan 10, 2005 8.919 9.013 8.919 8.919 1,705 -0.02(-0.21%)
Jan 07, 2005 8.910 8.957 8.910 8.938 1,066 +0.02(+0.21%)
Jan 06, 2005 8.919 8.919 8.919 8.919 106 +0.01(+0.11%)
Jan 05, 2005 9.004 9.023 8.910 8.910 3,198 -0.06(-0.63%)
Jan 04, 2005 8.966 8.994 8.938 8.966 3,625 -0.10(-1.12%)
Jan 03, 2005 9.041 9.068 9.032 9.068 4,371 +0.02(+0.19%)
Dec 31, 2004 8.891 9.051 8.891 9.051 15,566 +0.14(+1.58%)
Dec 30, 2004 9.023 9.023 8.891 8.910 4,478 -0.11(-1.25%)
Dec 29, 2004 8.985 9.023 8.901 9.023 4,264 +0.13(+1.48%)
Dec 28, 2004 8.957 9.051 8.891 8.891 3,838 -0.02(-0.21%)
Dec 27, 2004 8.919 8.919 8.910 8.910 2,239 +0.00(+0.00%)
Dec 23, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 22, 2004 8.910 8.910 8.910 8.910 213 +0.02(+0.21%)
Dec 21, 2004 8.891 8.891 8.891 8.891 0 +0.00(+0.00%)
Dec 20, 2004 8.901 9.070 8.891 8.891 22,710 +0.00(+0.00%)
Dec 17, 2004 8.891 8.901 8.891 8.891 5,864 -0.18(-1.96%)
Dec 16, 2004 8.966 9.135 8.966 9.070 1,279 -0.02(-0.21%)
Dec 15, 2004 8.938 9.088 8.910 9.088 3,625 +0.15(+1.68%)
Dec 14, 2004 8.948 8.985 8.938 8.938 3,198 -0.03(-0.31%)
Dec 13, 2004 8.976 8.976 8.966 8.966 746 +0.00(+0.00%)
Dec 10, 2004 8.966 8.966 8.966 8.966 5,864 +0.01(+0.10%)
Dec 09, 2004 8.957 8.957 8.957 8.957 213 +0.02(+0.21%)
Dec 08, 2004 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Dec 07, 2004 8.938 8.948 8.938 8.938 2,345 -0.04(-0.42%)
Dec 06, 2004 8.948 8.976 8.948 8.976 746 +0.01(+0.10%)
Dec 03, 2004 8.948 8.966 8.938 8.966 746 +0.01(+0.10%)
Dec 02, 2004 8.957 8.957 8.957 8.957 852 +0.05(+0.53%)
Dec 01, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Nov 30, 2004 8.910 8.938 8.910 8.910 2,985 +0.00(+0.00%)
Nov 29, 2004 8.901 8.910 8.901 8.910 1,279 -0.10(-1.14%)
Nov 26, 2004 9.004 9.013 8.901 9.013 1,492 +0.06(+0.63%)
Nov 24, 2004 8.966 8.966 8.957 8.957 1,172 +0.07(+0.74%)
Nov 23, 2004 8.910 8.910 8.891 8.891 213 -0.10(-1.15%)
Nov 22, 2004 8.891 8.994 8.891 8.994 3,092 +0.10(+1.16%)
Nov 19, 2004 8.891 8.891 8.891 8.891 106 +0.00(+0.00%)
Nov 18, 2004 8.976 8.976 8.891 8.891 3,198 -0.02(-0.21%)
Nov 17, 2004 8.891 8.910 8.891 8.910 1,919 +0.02(+0.21%)
Nov 16, 2004 8.891 8.891 8.891 8.891 2,558 +0.00(+0.00%)
Nov 15, 2004 8.891 8.891 8.891 8.891 1,386 +0.00(+0.00%)
Nov 12, 2004 8.902 8.902 8.891 8.891 746 -0.02(-0.21%)
Nov 11, 2004 8.901 8.910 8.891 8.910 6,397 -0.03(-0.31%)
Nov 10, 2004 8.938 8.938 8.938 8.938 106 +0.05(+0.53%)
Nov 09, 2004 8.891 8.891 8.891 8.891 0 +0.00(+0.00%)
Nov 08, 2004 8.891 8.891 8.891 8.891 1,812 +0.00(+0.00%)
Nov 05, 2004 8.910 8.910 8.891 8.891 1,599 +0.00(+0.00%)
Nov 04, 2004 8.891 8.891 8.891 8.891 1,386 -0.02(-0.21%)
Nov 03, 2004 8.891 8.910 8.891 8.910 426 +0.02(+0.21%)
Nov 02, 2004 8.891 8.919 8.891 8.891 1,172 -0.02(-0.21%)
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.