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

iShares S&P Technology Index Fund (NY: IGM )

94.63 +2.69 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 30, 2004 7.850 7.943 7.850 7.915 311,818 +0.07(+0.92%)
Jan 29, 2004 7.964 7.969 7.756 7.843 174,520 -0.09(-1.12%)
Jan 28, 2004 8.063 8.130 7.902 7.932 151,332 -0.12(-1.53%)
Jan 27, 2004 8.210 8.223 8.055 8.055 175,130 -0.15(-1.80%)
Jan 26, 2004 8.071 8.210 8.050 8.202 162,316 +0.17(+2.10%)
Jan 23, 2004 8.128 8.150 7.994 8.033 154,383 -0.07(-0.83%)
Jan 22, 2004 8.210 8.245 8.082 8.100 139,128 -0.08(-0.94%)
Jan 21, 2004 8.210 8.218 8.100 8.177 308,157 -0.12(-1.50%)
Jan 20, 2004 8.317 8.325 8.235 8.302 1,215,542 +0.05(+0.56%)
Jan 16, 2004 8.194 8.261 8.146 8.256 240,423 +0.17(+2.09%)
Jan 15, 2004 8.038 8.169 8.002 8.087 126,924 +0.03(+0.33%)
Jan 14, 2004 8.030 8.069 7.982 8.061 125,703 +0.06(+0.78%)
Jan 13, 2004 8.112 8.120 7.928 7.999 381,992 -0.10(-1.23%)
Jan 12, 2004 8.030 8.099 7.951 8.099 128,144 +0.14(+1.77%)
Jan 09, 2004 8.014 8.091 7.948 7.958 264,221 -0.08(-1.00%)
Jan 08, 2004 7.964 8.046 7.928 8.038 248,356 +0.17(+2.10%)
Jan 07, 2004 7.833 7.873 7.797 7.873 525,392 +0.06(+0.73%)
Jan 06, 2004 7.784 7.833 7.732 7.815 266,662 +0.05(+0.65%)
Jan 05, 2004 7.653 7.765 7.653 7.765 269,713 +0.23(+3.11%)
Jan 02, 2004 7.551 7.622 7.530 7.530 189,775 +0.02(+0.22%)
Dec 31, 2003 7.571 7.571 7.499 7.514 565,056 -0.02(-0.24%)
Dec 30, 2003 7.571 7.586 7.550 7.532 65,902 -0.03(-0.39%)
Dec 29, 2003 7.440 7.561 7.440 7.561 129,364 +0.11(+1.45%)
Dec 26, 2003 7.415 7.468 7.415 7.453 51,868 +0.01(+0.18%)
Dec 24, 2003 7.448 7.460 7.409 7.440 47,596 -0.01(-0.18%)
Dec 23, 2003 7.374 7.453 7.361 7.453 118,991 +0.13(+1.79%)
Dec 22, 2003 7.325 7.365 7.301 7.322 108,007 -0.03(-0.45%)
Dec 19, 2003 7.391 7.391 7.302 7.355 296,563 -0.03(-0.36%)
Dec 18, 2003 7.296 7.384 7.296 7.381 104,956 +0.17(+2.39%)
Dec 17, 2003 7.227 7.256 7.165 7.209 180,622 -0.04(-0.54%)
Dec 16, 2003 7.211 7.248 7.161 7.248 102,515 +0.01(+0.11%)
Dec 15, 2003 7.442 7.456 7.230 7.240 431,419 -0.12(-1.58%)
Dec 12, 2003 7.348 7.371 7.296 7.356 206,251 +0.01(+0.11%)
Dec 11, 2003 7.194 7.348 7.189 7.348 34,782 +0.16(+2.28%)
Dec 10, 2003 7.170 7.170 7.120 7.184 89,701 +0.03(+0.44%)
Dec 09, 2003 7.391 7.391 7.165 7.153 177,571 -0.20(-2.74%)
Dec 08, 2003 7.334 7.356 7.289 7.355 82,988 +0.03(+0.45%)
Dec 05, 2003 7.334 7.404 7.322 7.322 101,295 -0.14(-1.93%)
Dec 04, 2003 7.443 7.478 7.371 7.466 177,571 +0.04(+0.51%)
Dec 03, 2003 7.545 7.571 7.429 7.429 124,483 -0.08(-1.05%)
Dec 02, 2003 7.529 7.540 7.506 7.507 292,291 -0.00(-0.07%)
Dec 01, 2003 7.448 7.529 7.448 7.512 132,415 +0.08(+1.10%)
Nov 28, 2003 7.415 7.443 7.391 7.430 41,494 +0.04(+0.58%)
Nov 26, 2003 7.424 7.424 7.424 7.388 172,079 +0.01(+0.20%)
Nov 25, 2003 7.363 7.406 7.358 7.373 184,284 +0.03(+0.42%)
Nov 24, 2003 7.252 7.342 7.243 7.342 103,125 +0.24(+3.39%)
Nov 21, 2003 7.158 7.157 7.093 7.101 2,520,785 -0.06(-0.80%)
Nov 20, 2003 7.161 7.227 7.161 7.158 598,617 -0.04(-0.50%)
Nov 19, 2003 7.161 7.209 7.153 7.194 115,330 +0.10(+1.39%)
Nov 18, 2003 7.299 7.301 7.096 7.096 1,627,435 -0.13(-1.75%)
Nov 17, 2003 7.158 7.222 7.158 7.222 82,988 -0.09(-1.19%)
Nov 14, 2003 7.522 7.527 7.306 7.309 91,531 -0.18(-2.45%)
Nov 13, 2003 7.522 7.529 7.456 7.492 128,754 -0.03(-0.46%)
Nov 12, 2003 7.435 7.527 7.435 7.527 102,515 +0.19(+2.52%)
Nov 11, 2003 7.348 7.370 7.324 7.342 73,835 -0.05(-0.71%)
Nov 10, 2003 7.514 7.514 7.409 7.394 100,074 -0.09(-1.16%)
Nov 07, 2003 7.579 7.586 7.547 7.481 1,570,075 -0.04(-0.50%)
Nov 06, 2003 7.497 7.540 7.427 7.519 103,125 +0.05(+0.68%)
Nov 05, 2003 7.452 7.470 7.348 7.468 168,418 +0.02(+0.33%)
Nov 04, 2003 7.452 7.452 7.414 7.443 183,673 -0.03(-0.42%)
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.