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 (%)
Oct 31, 2023 4.260 4.400 4.220 4.230 115,750 +0.01(+0.24%)
Oct 30, 2023 4.170 4.270 4.040 4.220 192,501 +0.10(+2.43%)
Oct 27, 2023 4.300 4.320 4.080 4.120 165,009 -0.19(-4.41%)
Oct 26, 2023 4.310 4.450 4.300 4.310 116,718 -0.04(-0.92%)
Oct 25, 2023 4.490 4.490 4.350 4.350 130,349 -0.17(-3.76%)
Oct 24, 2023 4.400 4.570 4.300 4.520 233,905 +0.21(+4.87%)
Oct 23, 2023 4.520 4.640 4.290 4.310 297,694 -0.21(-4.65%)
Oct 20, 2023 4.800 4.800 4.520 4.520 212,976 -0.33(-6.80%)
Oct 19, 2023 5.310 5.310 4.850 4.850 234,692 -0.44(-8.32%)
Oct 18, 2023 5.470 5.610 5.280 5.290 251,576 -0.27(-4.86%)
Oct 17, 2023 5.570 5.720 5.550 5.560 181,777 +0.04(+0.72%)
Oct 16, 2023 5.440 5.640 5.380 5.520 225,168 +0.07(+1.28%)
Oct 13, 2023 5.960 6.010 5.440 5.450 281,904 -0.51(-8.56%)
Oct 12, 2023 6.100 6.110 5.880 5.960 204,334 -0.16(-2.61%)
Oct 11, 2023 6.420 6.450 6.090 6.120 251,749 -0.41(-6.28%)
Oct 10, 2023 6.240 6.570 6.181 6.530 410,033 +0.25(+3.98%)
Oct 09, 2023 5.780 6.280 5.751 6.280 152,863 +0.43(+7.35%)
Oct 06, 2023 5.600 5.930 5.600 5.850 156,645 +0.16(+2.81%)
Oct 05, 2023 5.570 5.750 5.360 5.690 213,059 +0.01(+0.18%)
Oct 04, 2023 5.620 5.692 5.430 5.680 228,314 +0.07(+1.25%)
Oct 03, 2023 6.090 6.090 5.410 5.610 686,995 -0.79(-12.34%)
Oct 02, 2023 6.500 6.530 6.151 6.400 263,922 -0.09(-1.39%)
Sep 29, 2023 6.510 6.570 6.400 6.490 333,996 +0.18(+2.85%)
Sep 28, 2023 6.090 6.380 5.870 6.310 302,382 +0.24(+3.95%)
Sep 27, 2023 6.320 6.396 6.020 6.070 279,794 -0.19(-3.04%)
Sep 26, 2023 6.100 6.650 6.090 6.260 530,249 +0.16(+2.62%)
Sep 25, 2023 5.900 6.130 6.040 6.100 200,299 +0.13(+2.18%)
Sep 22, 2023 6.100 6.220 5.970 5.970 405,557 -0.15(-2.45%)
Sep 21, 2023 6.000 6.260 5.855 6.120 560,257 +0.01(+0.16%)
Sep 20, 2023 7.190 7.350 6.050 6.110 1,791,017 -1.19(-16.30%)
Sep 19, 2023 6.800 7.350 6.700 7.300 3,263,468 +0.22(+3.11%)
Sep 18, 2023 6.370 7.090 6.360 7.080 3,003,690 +0.58(+8.92%)
Sep 15, 2023 6.010 6.520 5.791 6.500 4,591,143 +0.40(+6.56%)
Sep 14, 2023 5.680 6.100 5.670 6.100 3,266,760 +0.40(+7.02%)
Sep 13, 2023 5.510 5.710 5.410 5.700 1,893,092 +0.12(+2.15%)
Sep 12, 2023 5.540 5.720 5.490 5.580 594,784 +0.02(+0.36%)
Sep 11, 2023 5.310 5.639 5.290 5.560 814,469 +0.26(+4.91%)
Sep 08, 2023 4.960 5.350 4.945 5.300 1,055,220 +0.35(+7.07%)
Sep 07, 2023 4.800 5.040 4.790 4.950 594,249 +0.05(+1.02%)
Sep 06, 2023 4.940 5.070 4.790 4.900 623,632 -0.05(-1.01%)
Sep 05, 2023 4.430 5.040 4.430 4.950 1,777,408 +0.55(+12.50%)
Sep 01, 2023 4.440 4.470 4.310 4.400 81,632 +0.00(+0.00%)
Aug 31, 2023 4.420 4.455 4.365 4.400 95,008 -0.01(-0.23%)
Aug 30, 2023 4.360 4.460 4.360 4.410 87,498 +0.02(+0.46%)
Aug 29, 2023 4.460 4.500 4.310 4.390 108,547 -0.04(-0.90%)
Aug 28, 2023 4.460 4.590 4.420 4.430 172,970 -0.01(-0.23%)
Aug 25, 2023 4.130 4.470 4.120 4.440 316,597 +0.35(+8.56%)
Aug 24, 2023 4.030 4.180 3.940 4.090 308,330 +0.04(+0.99%)
Aug 23, 2023 3.970 4.050 3.960 4.050 170,496 +0.08(+2.02%)
Aug 22, 2023 4.020 4.100 3.900 3.970 284,207 -0.04(-1.00%)
Aug 21, 2023 3.970 4.020 3.890 4.010 146,612 +0.01(+0.25%)
Aug 18, 2023 3.950 4.040 3.900 4.000 249,326 +0.03(+0.76%)
Aug 17, 2023 4.140 4.170 3.929 3.970 393,424 -0.19(-4.57%)
Aug 16, 2023 4.340 4.550 4.160 4.160 450,690 -0.09(-2.12%)
Aug 15, 2023 3.770 4.380 3.650 4.250 1,007,700 -0.30(-6.59%)
Aug 14, 2023 4.640 4.640 4.320 4.550 1,146,893 -0.16(-3.40%)
Aug 11, 2023 4.720 4.740 4.650 4.710 180,071 -0.03(-0.63%)
Aug 10, 2023 4.710 4.760 4.640 4.740 203,734 +0.01(+0.21%)
Aug 09, 2023 4.690 4.780 4.620 4.730 169,770 +0.03(+0.64%)
Aug 08, 2023 4.650 4.735 4.580 4.700 248,774 -0.04(-0.84%)
Aug 07, 2023 4.860 4.900 4.620 4.740 320,985 -0.07(-1.46%)
Aug 04, 2023 4.790 4.920 4.750 4.810 248,580 +0.02(+0.42%)
Aug 03, 2023 4.760 4.895 4.730 4.790 273,714 -0.01(-0.21%)
Aug 02, 2023 4.850 4.920 4.770 4.800 215,204 -0.12(-2.44%)
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.