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

Natural Gas ETF FT (NY: FCG )

27.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 (%)
Oct 29, 2021 17.27 17.30 16.75 17.00 1,909,676 -0.27(-1.56%)
Oct 28, 2021 17.10 17.31 16.95 17.26 1,721,838 +0.10(+0.59%)
Oct 27, 2021 17.57 17.85 17.13 17.16 2,074,094 -0.66(-3.69%)
Oct 26, 2021 17.84 17.82 1,744,410 +0.03(+0.16%)
Oct 25, 2021 17.58 17.98 17.55 17.79 3,278,585 +0.52(+3.00%)
Oct 22, 2021 17.08 17.30 16.85 17.27 1,569,946 +0.30(+1.75%)
Oct 21, 2021 17.30 17.31 16.80 16.98 1,587,783 -0.43(-2.45%)
Oct 20, 2021 16.92 17.41 16.82 17.40 1,768,346 +0.31(+1.79%)
Oct 19, 2021 17.09 17.26 16.87 17.10 1,995,501 +0.06(+0.38%)
Oct 18, 2021 17.21 17.57 16.85 17.03 4,121,040 +0.08(+0.49%)
Oct 15, 2021 17.25 17.37 16.93 16.95 1,461,588 -0.06(-0.33%)
Oct 14, 2021 17.06 17.19 16.83 17.00 929,855 +0.23(+1.38%)
Oct 13, 2021 16.68 16.85 16.36 16.77 2,086,110 -0.08(-0.49%)
Oct 12, 2021 16.91 17.14 16.66 16.86 1,950,466 -0.08(-0.49%)
Oct 11, 2021 17.37 17.50 16.91 16.94 4,193,958 -0.13(-0.76%)
Oct 08, 2021 16.80 17.16 16.80 17.07 2,089,492 +0.44(+2.67%)
Oct 07, 2021 16.30 16.71 16.12 16.62 1,694,339 +0.34(+2.10%)
Oct 06, 2021 16.39 16.54 15.95 16.28 3,239,489 -0.50(-2.98%)
Oct 05, 2021 16.84 17.10 16.40 16.78 6,389,821 +0.21(+1.29%)
Oct 04, 2021 16.34 16.72 16.27 16.57 2,695,286 +0.55(+3.41%)
Oct 01, 2021 15.75 16.09 15.63 16.02 2,792,690 +0.43(+2.73%)
Sep 30, 2021 15.70 15.83 15.37 15.60 1,828,811 -0.10(-0.65%)
Sep 29, 2021 15.52 15.78 15.34 15.70 1,466,285 +0.05(+0.30%)
Sep 28, 2021 16.10 16.12 15.60 15.65 2,223,850 -0.16(-1.00%)
Sep 27, 2021 15.13 15.86 15.13 15.81 2,690,919 +1.10(+7.49%)
Sep 24, 2021 14.49 14.88 14.47 14.71 1,742,298 +0.10(+0.70%)
Sep 23, 2021 14.09 14.66 13.99 14.61 1,685,528 +0.65(+4.64%)
Sep 22, 2021 13.75 14.13 13.74 13.96 2,062,315 +0.51(+3.77%)
Sep 21, 2021 13.64 13.71 13.20 13.45 860,384 -0.01(-0.07%)
Sep 20, 2021 13.48 13.69 13.22 13.46 1,727,154 -0.53(-3.76%)
Sep 17, 2021 14.10 14.30 13.95 13.99 1,272,590 -0.18(-1.30%)
Sep 16, 2021 14.24 14.26 13.95 14.17 1,256,459 -0.17(-1.16%)
Sep 15, 2021 13.78 14.35 13.78 14.34 1,561,236 +0.84(+6.22%)
Sep 14, 2021 13.95 13.97 13.39 13.50 1,306,235 -0.30(-2.20%)
Sep 13, 2021 13.48 13.88 13.48 13.80 1,728,335 +0.59(+4.47%)
Sep 10, 2021 13.56 13.59 13.21 13.21 801,325 -0.10(-0.76%)
Sep 09, 2021 13.12 13.49 13.02 13.31 1,214,022 +0.09(+0.70%)
Sep 08, 2021 13.41 13.57 13.18 13.22 1,511,263 -0.09(-0.69%)
Sep 07, 2021 13.27 13.52 13.22 13.31 915,561 -0.08(-0.62%)
Sep 03, 2021 13.40 13.54 13.25 13.40 2,753,886 +0.01(+0.07%)
Sep 02, 2021 13.00 13.55 13.00 13.39 1,480,795 +0.54(+4.24%)
Sep 01, 2021 12.84 12.91 12.72 12.84 1,227,442 -0.03(-0.21%)
Aug 31, 2021 12.70 13.02 12.63 12.87 1,057,864 +0.09(+0.72%)
Aug 30, 2021 13.04 13.08 12.76 12.78 1,055,765 -0.18(-1.35%)
Aug 27, 2021 12.48 13.06 12.48 12.95 1,365,909 +0.64(+5.16%)
Aug 26, 2021 12.44 12.55 12.24 12.32 1,129,400 -0.22(-1.76%)
Aug 25, 2021 12.32 12.66 12.16 12.54 1,471,309 +0.26(+2.10%)
Aug 24, 2021 12.13 12.35 12.09 12.28 1,028,602 +0.29(+2.46%)
Aug 23, 2021 11.82 12.03 11.82 11.99 2,316,042 +0.53(+4.67%)
Aug 20, 2021 11.28 11.49 11.21 11.45 566,064 +0.07(+0.65%)
Aug 19, 2021 11.44 11.61 11.16 11.38 1,361,570 -0.35(-2.99%)
Aug 18, 2021 12.11 12.23 11.70 11.73 974,602 -0.33(-2.75%)
Aug 17, 2021 12.08 12.36 11.97 12.06 1,520,228 -0.09(-0.76%)
Aug 16, 2021 12.33 12.33 12.07 12.15 1,149,852 -0.36(-2.87%)
Aug 13, 2021 12.92 12.93 12.50 12.51 1,276,815 -0.44(-3.42%)
Aug 12, 2021 12.94 13.09 12.73 12.95 720,670 -0.05(-0.35%)
Aug 11, 2021 12.85 13.00 12.62 13.00 1,288,756 +0.08(+0.64%)
Aug 10, 2021 12.63 12.99 12.61 12.92 785,734 +0.38(+3.01%)
Aug 09, 2021 12.58 12.68 12.39 12.54 1,172,677 -0.27(-2.09%)
Aug 06, 2021 12.86 13.00 12.72 12.81 2,044,491 +0.12(+0.94%)
Aug 05, 2021 12.56 12.98 12.56 12.69 1,228,861 +0.23(+1.85%)
Aug 04, 2021 12.71 12.88 12.40 12.46 1,765,435 -0.53(-4.12%)
Aug 03, 2021 12.68 13.06 12.47 12.99 2,006,478 +0.26(+2.03%)
Aug 02, 2021 13.04 13.39 12.70 12.73 1,477,229 -0.29(-2.26%)
Jul 30, 2021 13.17 13.18 12.90 13.03 1,225,039 -0.22(-1.67%)
Jul 29, 2021 13.38 13.40 13.05 13.25 1,933,698 -0.02(-0.14%)
Jul 28, 2021 13.09 13.40 12.89 13.27 1,050,059 +0.28(+2.13%)
Jul 27, 2021 13.31 13.31 12.84 12.99 1,968,743 -0.46(-3.43%)
Jul 26, 2021 12.93 13.50 12.93 13.45 1,224,657 +0.46(+3.55%)
Jul 23, 2021 13.19 13.19 12.79 12.99 2,006,403 -0.14(-1.05%)
Jul 22, 2021 13.30 13.30 12.92 13.13 2,196,375 -0.14(-1.04%)
Jul 21, 2021 12.97 13.47 12.97 13.27 2,433,408 +0.53(+4.20%)
Jul 20, 2021 12.40 12.80 12.24 12.73 2,058,052 +0.38(+3.06%)
Jul 19, 2021 12.43 12.67 12.14 12.35 2,378,171 -0.60(-4.63%)
Jul 16, 2021 13.63 13.64 12.90 12.95 2,176,909 -0.54(-4.03%)
Jul 15, 2021 13.65 13.88 13.39 13.50 1,647,990 -0.35(-2.53%)
Jul 14, 2021 14.59 14.79 13.79 13.85 1,935,151 -0.68(-4.70%)
Jul 13, 2021 14.60 14.76 14.47 14.53 815,437 -0.13(-0.88%)
Jul 12, 2021 14.58 14.81 14.40 14.66 901,381 -0.11(-0.75%)
Jul 09, 2021 14.61 14.81 14.43 14.77 951,234 +0.34(+2.36%)
Jul 08, 2021 13.98 14.62 13.92 14.43 1,595,146 +0.12(+0.84%)
Jul 07, 2021 14.66 14.86 14.10 14.31 1,743,516 -0.35(-2.39%)
Jul 06, 2021 15.28 15.28 14.57 14.66 2,115,773 -0.60(-3.93%)
Jul 02, 2021 15.47 15.47 15.21 15.26 1,828,022 -0.27(-1.72%)
Jul 01, 2021 15.55 15.65 15.29 15.53 2,252,712 +0.41(+2.68%)
Jun 30, 2021 14.86 15.15 14.86 15.12 1,676,145 +0.38(+2.56%)
Jun 29, 2021 14.88 15.06 14.68 14.74 1,054,306 +0.02(+0.13%)
Jun 28, 2021 15.40 15.40 14.64 14.72 1,165,735 -0.67(-4.37%)
Jun 25, 2021 15.28 15.46 15.18 15.40 858,442 +0.18(+1.21%)
Jun 24, 2021 14.95 15.23 14.81 15.21 775,976 +0.29(+1.98%)
Jun 23, 2021 14.88 15.26 14.88 14.92 1,596,615 +0.20(+1.37%)
Jun 22, 2021 14.71 14.77 14.43 14.71 1,195,766 +0.01(+0.06%)
Jun 21, 2021 14.04 14.71 14.04 14.71 2,034,361 +0.80(+5.75%)
Jun 18, 2021 13.84 14.20 13.75 13.91 1,610,982 -0.26(-1.82%)
Jun 17, 2021 14.87 15.00 13.91 14.16 2,086,082 -0.76(-5.11%)
Jun 16, 2021 14.93 15.11 14.71 14.93 1,572,267 -0.06(-0.43%)
Jun 15, 2021 14.83 15.01 14.66 14.99 1,197,451 +0.29(+2.00%)
Jun 14, 2021 15.01 15.15 14.61 14.70 1,818,499 -0.17(-1.11%)
Jun 11, 2021 14.83 14.97 14.82 14.86 1,235,386 +0.16(+1.06%)
Jun 10, 2021 14.90 15.01 14.47 14.71 1,397,269 -0.04(-0.25%)
Jun 09, 2021 14.98 15.02 14.72 14.74 1,689,133 -0.15(-0.99%)
Jun 08, 2021 14.76 14.94 14.41 14.89 1,599,816 +0.12(+0.81%)
Jun 07, 2021 14.73 14.87 14.65 14.77 3,775,186 +0.10(+0.69%)
Jun 04, 2021 14.79 14.85 14.39 14.67 2,627,650 +0.04(+0.25%)
Jun 03, 2021 14.59 14.75 14.40 14.63 1,431,708 +0.05(+0.32%)
Jun 02, 2021 14.48 14.77 14.21 14.59 3,579,514 +0.22(+1.54%)
Jun 01, 2021 13.77 14.38 13.77 14.37 1,961,401 +0.97(+7.28%)
May 28, 2021 13.44 13.50 13.26 13.39 891,538 +0.02(+0.14%)
May 27, 2021 13.32 13.49 13.29 13.37 1,026,998 +0.16(+1.18%)
May 26, 2021 12.85 13.26 12.79 13.22 1,020,012 +0.38(+2.94%)
May 25, 2021 13.16 13.28 12.82 12.84 1,367,607 -0.35(-2.65%)
May 24, 2021 13.24 13.27 12.91 13.19 1,149,200 +0.09(+0.70%)
May 21, 2021 13.27 13.41 13.09 13.10 983,932 +0.03(+0.21%)
May 20, 2021 13.05 13.12 12.81 13.07 1,322,322 +0.00(+0.00%)
May 19, 2021 12.94 13.19 12.75 13.07 1,877,538 -0.29(-2.13%)
May 18, 2021 13.61 13.73 13.31 13.35 2,391,318 -0.29(-2.09%)
May 17, 2021 13.13 13.64 13.03 13.64 2,095,659 +0.53(+4.07%)
May 14, 2021 12.67 13.17 12.67 13.11 1,080,887 +0.66(+5.32%)
May 13, 2021 12.62 12.92 12.21 12.44 1,742,436 -0.37(-2.87%)
May 12, 2021 12.91 13.39 12.75 12.81 1,848,256 -0.03(-0.21%)
May 11, 2021 12.69 12.97 12.47 12.84 2,450,870 -0.19(-1.48%)
May 10, 2021 13.22 13.47 13.02 13.03 1,970,958 -0.05(-0.35%)
May 07, 2021 12.55 13.08 12.43 13.08 1,478,666 +0.41(+3.27%)
May 06, 2021 12.72 12.72 12.28 12.66 1,125,189 -0.06(-0.51%)
May 05, 2021 12.62 12.87 12.28 12.73 1,643,395 +0.42(+3.44%)
May 04, 2021 12.35 12.42 12.00 12.31 1,304,688 -0.01(-0.07%)
May 03, 2021 12.19 12.33 12.01 12.31 1,151,922 +0.35(+2.92%)
Apr 30, 2021 12.15 12.39 11.93 11.96 1,163,338 -0.39(-3.13%)
Apr 29, 2021 12.57 12.71 12.19 12.35 1,394,656 +0.00(+0.00%)
Apr 28, 2021 11.89 12.44 11.89 12.35 1,841,652 +0.55(+4.68%)
Apr 27, 2021 11.62 11.82 11.55 11.80 934,266 +0.25(+2.15%)
Apr 26, 2021 11.19 11.63 11.19 11.55 794,276 +0.26(+2.28%)
Apr 23, 2021 11.16 11.36 11.09 11.29 762,656 +0.14(+1.24%)
Apr 22, 2021 11.26 11.32 11.03 11.16 1,070,093 -0.06(-0.49%)
Apr 21, 2021 10.86 11.28 10.81 11.21 1,553,490 +0.16(+1.41%)
Apr 20, 2021 11.47 11.51 10.89 11.05 1,566,528 -0.47(-4.07%)
Apr 19, 2021 11.46 11.72 11.39 11.52 891,826 +0.06(+0.56%)
Apr 16, 2021 11.81 11.81 11.45 11.46 728,948 -0.29(-2.50%)
Apr 15, 2021 11.86 11.86 11.59 11.75 860,234 -0.10(-0.85%)
Apr 14, 2021 11.44 12.08 11.44 11.85 1,522,414 +0.55(+4.88%)
Apr 13, 2021 11.32 11.42 11.21 11.30 1,044,934 +0.01(+0.08%)
Apr 12, 2021 11.60 11.78 11.28 11.29 1,910,108 -0.19(-1.68%)
Apr 09, 2021 11.65 11.81 11.44 11.49 1,359,384 -0.21(-1.81%)
Apr 08, 2021 11.82 11.82 11.49 11.70 1,746,526 -0.23(-1.93%)
Apr 07, 2021 11.94 11.98 11.78 11.93 1,294,166 +0.04(+0.31%)
Apr 06, 2021 11.87 12.20 11.83 11.89 1,162,054 +0.12(+1.02%)
Apr 05, 2021 12.32 12.34 11.68 11.77 1,336,641 -0.63(-5.04%)
Apr 01, 2021 11.90 12.40 11.87 12.40 1,458,223 +0.62(+5.23%)
Mar 31, 2021 11.75 11.89 11.63 11.78 1,200,968 +0.03(+0.23%)
Mar 30, 2021 11.74 11.88 11.53 11.75 1,332,374 -0.09(-0.78%)
Mar 29, 2021 12.03 12.13 11.71 11.85 1,691,830 -0.30(-2.50%)
Mar 26, 2021 11.96 12.16 11.85 12.15 1,470,075 +0.44(+3.77%)
Mar 25, 2021 11.34 11.74 11.08 11.71 1,508,845 +0.13(+1.16%)
Mar 24, 2021 11.55 11.85 11.54 11.57 1,986,608 +0.27(+2.35%)
Mar 23, 2021 11.44 11.70 11.22 11.31 2,092,826 -0.50(-4.27%)
Mar 22, 2021 12.00 12.00 11.70 11.81 1,096,273 -0.27(-2.20%)
Mar 19, 2021 11.67 12.15 11.56 12.08 2,037,374 +0.44(+3.78%)
Mar 18, 2021 12.43 12.43 11.55 11.64 2,145,403 -0.90(-7.17%)
Mar 17, 2021 12.28 12.60 12.20 12.54 1,447,262 +0.14(+1.11%)
Mar 16, 2021 12.56 12.61 12.29 12.40 1,567,307 -0.39(-3.08%)
Mar 15, 2021 12.87 12.90 12.64 12.79 2,238,989 -0.10(-0.78%)
Mar 12, 2021 13.06 13.10 12.80 12.89 1,645,886 -0.14(-1.06%)
Mar 11, 2021 12.81 13.11 12.71 13.03 1,749,954 +0.31(+2.45%)
Mar 10, 2021 12.27 12.78 12.21 12.72 2,816,261 +0.47(+3.82%)
Mar 09, 2021 12.50 12.62 12.19 12.25 1,865,604 -0.31(-2.48%)
Mar 08, 2021 12.97 13.05 12.39 12.56 2,646,097 -0.28(-2.21%)
Mar 05, 2021 12.86 12.96 12.24 12.85 3,680,317 +0.47(+3.78%)
Mar 04, 2021 12.02 12.65 11.89 12.38 3,320,154 +0.48(+4.01%)
Mar 03, 2021 11.74 12.21 11.74 11.90 2,580,613 +0.28(+2.37%)
Mar 02, 2021 11.71 11.91 11.60 11.63 1,451,847 -0.06(-0.47%)
Mar 01, 2021 11.62 11.77 11.47 11.68 2,262,752 +0.37(+3.24%)
Feb 26, 2021 11.40 11.49 10.86 11.32 2,603,233 -0.19(-1.67%)
Feb 25, 2021 12.00 12.04 11.43 11.51 1,686,562 -0.41(-3.46%)
Feb 24, 2021 11.37 11.99 11.29 11.92 1,404,626 +0.54(+4.75%)
Feb 23, 2021 11.10 11.41 10.43 11.38 2,016,527 +0.30(+2.73%)
Feb 22, 2021 10.82 11.37 10.82 11.08 1,526,858 +0.31(+2.90%)
Feb 19, 2021 10.70 10.85 10.61 10.77 611,114 +0.16(+1.47%)
Feb 18, 2021 11.08 11.10 10.60 10.61 995,730 -0.56(-5.01%)
Feb 17, 2021 11.03 11.18 10.86 11.17 1,209,386 +0.15(+1.33%)
Feb 16, 2021 11.01 11.15 10.86 11.02 1,551,858 +0.36(+3.35%)
Feb 12, 2021 10.24 10.67 10.24 10.66 1,042,514 +0.33(+3.20%)
Feb 11, 2021 10.51 10.55 10.13 10.33 1,015,878 -0.18(-1.74%)
Feb 10, 2021 10.33 10.55 10.21 10.52 795,221 +0.28(+2.69%)
Feb 09, 2021 10.33 10.39 10.14 10.24 580,561 -0.16(-1.50%)
Feb 08, 2021 10.01 10.42 10.01 10.40 887,437 +0.56(+5.68%)
Feb 05, 2021 10.01 10.01 9.812 9.840 631,288 -0.01(-0.09%)
Feb 04, 2021 9.885 9.885 9.633 9.849 824,407 +0.04(+0.37%)
Feb 03, 2021 9.363 9.840 9.363 9.812 1,177,174 +0.50(+5.42%)
Feb 02, 2021 9.509 9.574 9.299 9.308 1,073,959 +0.07(+0.79%)
Feb 01, 2021 9.262 9.354 9.051 9.234 1,230,466 +0.22(+2.44%)
Jan 29, 2021 9.243 9.482 8.973 9.014 1,751,228 -0.28(-3.06%)
Jan 28, 2021 9.354 9.445 9.088 9.299 1,041,105 +0.07(+0.80%)
Jan 27, 2021 9.060 9.574 8.950 9.225 1,395,691 +0.00(+0.00%)
Jan 26, 2021 9.619 9.775 9.225 9.225 759,852 -0.29(-3.08%)
Jan 25, 2021 9.464 9.574 9.216 9.519 924,371 +0.01(+0.10%)
Jan 22, 2021 9.234 9.519 9.088 9.509 832,921 +0.02(+0.19%)
Jan 21, 2021 9.895 9.950 9.289 9.491 1,616,334 -0.41(-4.17%)
Jan 20, 2021 10.18 10.18 9.789 9.904 946,492 -0.13(-1.28%)
Jan 19, 2021 10.11 10.17 9.931 10.03 1,058,901 +0.06(+0.64%)
Jan 15, 2021 10.13 10.13 9.780 9.968 1,126,701 -0.27(-2.60%)
Jan 14, 2021 9.968 10.33 9.968 10.23 933,689 +0.34(+3.43%)
Jan 13, 2021 10.03 10.03 9.821 9.895 928,676 -0.13(-1.28%)
Jan 12, 2021 9.519 10.04 9.519 10.02 1,543,563 +0.64(+6.84%)
Jan 11, 2021 8.996 9.395 8.877 9.381 628,407 +0.18(+1.99%)
Jan 08, 2021 9.427 9.427 9.097 9.198 851,132 -0.14(-1.47%)
Jan 07, 2021 9.243 9.482 9.188 9.335 806,134 +0.14(+1.50%)
Jan 06, 2021 8.886 9.244 8.785 9.198 980,645 +0.39(+4.37%)
Jan 05, 2021 8.299 9.023 8.290 8.812 1,292,115 +0.60(+7.25%)
Jan 04, 2021 8.180 8.354 8.061 8.216 1,012,171 +0.13(+1.59%)
Dec 31, 2020 8.088 8.088 8.088 631,292 -0.09(-1.12%)
Dec 30, 2020 7.941 8.216 7.941 8.180 631,292 +0.26(+3.24%)
Dec 29, 2020 8.061 8.102 7.904 7.923 778,533 -0.06(-0.80%)
Dec 28, 2020 8.244 8.253 7.978 7.987 765,618 -0.23(-2.79%)
Dec 24, 2020 8.372 8.372 8.125 8.216 499,883 -0.12(-1.44%)
Dec 23, 2020 8.047 8.454 8.047 8.336 1,024,091 +0.39(+4.88%)
Dec 22, 2020 8.084 8.147 7.939 7.948 978,123 -0.18(-2.22%)
Dec 21, 2020 7.921 8.210 7.849 8.129 1,156,165 -0.19(-2.28%)
Dec 18, 2020 8.435 8.480 8.255 8.318 945,602 -0.11(-1.28%)
Dec 17, 2020 8.517 8.526 8.336 8.426 1,096,967 -0.02(-0.21%)
Dec 16, 2020 8.571 8.571 8.404 8.444 1,019,659 -0.10(-1.16%)
Dec 15, 2020 8.444 8.562 8.264 8.544 1,214,275 +0.19(+2.27%)
Dec 14, 2020 8.859 8.923 8.336 8.354 1,325,190 -0.33(-3.84%)
Dec 11, 2020 8.832 8.832 8.547 8.688 1,266,936 -0.19(-2.13%)
Dec 10, 2020 8.363 8.904 8.345 8.877 1,527,815 +0.52(+6.26%)
Dec 09, 2020 8.417 8.661 8.183 8.354 1,791,227 +0.05(+0.54%)
Dec 08, 2020 8.120 8.408 8.056 8.309 1,648,875 +0.14(+1.77%)
Dec 07, 2020 8.300 8.318 8.093 8.165 1,347,020 -0.24(-2.90%)
Dec 04, 2020 7.921 8.408 7.921 8.408 1,386,425 +0.62(+8.00%)
Dec 03, 2020 7.632 7.867 7.515 7.786 1,047,979 +0.19(+2.49%)
Dec 02, 2020 7.317 7.786 7.272 7.596 1,787,195 +0.24(+3.31%)
Dec 01, 2020 7.569 7.641 7.317 7.353 920,578 -0.03(-0.37%)
Nov 30, 2020 7.813 7.831 7.366 7.380 1,085,927 -0.50(-6.30%)
Nov 27, 2020 7.939 8.029 7.804 7.876 617,506 -0.12(-1.47%)
Nov 25, 2020 7.993 8.101 7.818 7.993 1,125,611 -0.10(-1.23%)
Nov 24, 2020 7.894 8.147 7.894 8.093 1,132,202 +0.42(+5.53%)
Nov 23, 2020 7.199 7.678 7.199 7.668 2,106,956 +0.59(+8.28%)
Nov 20, 2020 7.118 7.172 7.028 7.082 457,116 -0.05(-0.76%)
Nov 19, 2020 6.893 7.145 6.838 7.136 817,831 +0.20(+2.86%)
Nov 18, 2020 7.064 7.299 6.929 6.938 1,982,912 -0.06(-0.90%)
Nov 17, 2020 6.757 7.010 6.676 7.001 682,628 +0.15(+2.24%)
Nov 16, 2020 6.748 6.848 6.649 6.848 941,186 +0.34(+5.27%)
Nov 13, 2020 6.252 6.523 6.252 6.505 621,607 +0.32(+5.26%)
Nov 12, 2020 6.342 6.469 6.135 6.180 605,926 -0.26(-4.06%)
Nov 11, 2020 6.577 6.590 6.378 6.442 628,715 -0.04(-0.56%)
Nov 10, 2020 6.270 6.496 6.135 6.478 690,711 +0.29(+4.66%)
Nov 09, 2020 5.918 6.324 5.918 6.189 1,413,504 +0.78(+14.33%)
Nov 06, 2020 5.584 5.675 5.404 5.413 966,108 -0.19(-3.38%)
Nov 05, 2020 5.575 5.742 5.548 5.603 506,367 +0.05(+0.81%)
Nov 04, 2020 5.566 5.675 5.413 5.557 499,193 +0.00(+0.00%)
Nov 03, 2020 5.756 5.783 5.521 5.557 739,666 -0.07(-1.28%)
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.