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 )

13.21 -0.27 (-1.97%)
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 (%)
Oct 29, 2004 7.944 7.944 7.944 7.944 1,909 +0.00(+0.00%)
Oct 28, 2004 7.953 8.011 7.944 7.944 1,789 +0.00(+0.00%)
Oct 27, 2004 7.944 7.944 7.944 7.944 715 +0.00(+0.00%)
Oct 26, 2004 7.953 8.045 7.944 7.944 15,035 -0.01(-0.11%)
Oct 25, 2004 7.953 7.953 7.953 7.953 119 -0.01(-0.11%)
Oct 22, 2004 7.944 8.204 7.944 7.961 9,665 +0.02(+0.21%)
Oct 21, 2004 7.944 7.944 7.944 7.944 0 +0.00(+0.00%)
Oct 20, 2004 7.945 7.945 7.944 7.944 1,431 -0.09(-1.15%)
Oct 19, 2004 8.036 8.036 8.036 8.036 238 +0.08(+0.95%)
Oct 18, 2004 7.961 7.961 7.961 7.961 0 +0.00(+0.00%)
Oct 15, 2004 7.961 7.961 7.961 7.961 238 -0.08(-0.94%)
Oct 14, 2004 8.028 8.036 7.944 8.036 3,818 +0.09(+1.16%)
Oct 13, 2004 7.944 7.944 7.936 7.944 12,291 +0.00(+0.00%)
Oct 12, 2004 7.936 7.944 7.927 7.944 4,295 -0.06(-0.73%)
Oct 11, 2004 8.003 8.003 8.003 8.003 238 -0.03(-0.31%)
Oct 08, 2004 8.028 8.028 8.028 8.028 0 +0.00(+0.00%)
Oct 07, 2004 7.927 8.028 7.927 8.028 835 +0.03(+0.31%)
Oct 06, 2004 8.028 8.028 7.927 8.003 2,267 +0.08(+1.06%)
Oct 05, 2004 7.927 7.927 7.919 7.919 3,699 -0.08(-1.05%)
Oct 04, 2004 8.003 8.003 8.003 8.003 835 +0.08(+0.95%)
Oct 01, 2004 7.927 7.927 7.927 7.927 13,723 -0.07(-0.84%)
Sep 30, 2004 7.919 7.994 7.919 7.994 1,431 +0.08(+0.95%)
Sep 29, 2004 7.919 7.919 7.919 7.919 0 +0.00(+0.00%)
Sep 28, 2004 7.919 7.919 7.919 7.919 0 +0.00(+0.00%)
Sep 27, 2004 8.187 8.187 7.919 7.919 1,789 -0.29(-3.57%)
Sep 24, 2004 8.011 8.212 7.927 8.212 7,159 +0.19(+2.40%)
Sep 23, 2004 8.011 8.020 8.011 8.020 596 +0.00(+0.00%)
Sep 22, 2004 7.936 8.045 7.936 8.020 1,909 +0.08(+1.06%)
Sep 21, 2004 7.936 8.045 7.927 7.936 2,028 -0.11(-1.35%)
Sep 20, 2004 7.944 8.045 7.944 8.045 2,386 +0.06(+0.73%)
Sep 17, 2004 7.919 7.986 7.919 7.986 715 +0.07(+0.85%)
Sep 16, 2004 7.919 8.087 7.919 7.919 4,176 -0.01(-0.11%)
Sep 15, 2004 7.927 7.927 7.927 7.927 1,312 -0.03(-0.42%)
Sep 14, 2004 7.927 7.961 7.927 7.961 26,730 +0.03(+0.42%)
Sep 13, 2004 7.961 7.961 7.927 7.927 5,369 +0.00(+0.00%)
Sep 10, 2004 7.927 7.927 7.927 7.927 238 -0.03(-0.42%)
Sep 09, 2004 7.961 7.961 7.961 7.961 2,147 +0.00(+0.00%)
Sep 08, 2004 7.953 7.961 7.953 7.961 3,579 +0.07(+0.85%)
Sep 07, 2004 7.894 7.894 7.894 7.894 596 +0.02(+0.21%)
Sep 03, 2004 7.877 7.877 7.877 7.877 238 -0.08(-1.05%)
Sep 02, 2004 7.961 7.961 7.961 7.961 0 +0.00(+0.00%)
Sep 01, 2004 7.961 7.961 7.961 7.961 119 +0.08(+1.06%)
Aug 31, 2004 7.877 7.877 7.877 7.877 119 +0.00(+0.00%)
Aug 30, 2004 7.902 7.902 7.877 7.877 1,670 -0.03(-0.32%)
Aug 27, 2004 7.902 7.902 7.902 7.902 1,193 +0.00(+0.00%)
Aug 26, 2004 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Aug 25, 2004 7.902 7.902 7.902 7.902 715 +0.03(+0.32%)
Aug 24, 2004 7.894 7.894 7.877 7.877 715 -0.10(-1.26%)
Aug 23, 2004 7.902 7.994 7.894 7.978 14,319 -0.01(-0.10%)
Aug 20, 2004 7.969 7.986 7.969 7.986 596 +0.06(+0.74%)
Aug 19, 2004 7.927 7.936 7.919 7.927 8,233 +0.01(+0.11%)
Aug 18, 2004 7.919 7.919 7.919 7.919 1,431 +0.00(+0.00%)
Aug 17, 2004 7.919 7.919 7.919 7.919 0 +0.00(+0.00%)
Aug 16, 2004 7.994 7.994 7.919 7.919 596 +0.00(+0.00%)
Aug 13, 2004 7.919 7.919 7.919 7.919 119 +0.00(+0.00%)
Aug 12, 2004 7.919 7.919 7.919 7.919 11,097 -0.04(-0.53%)
Aug 11, 2004 7.953 7.969 7.919 7.961 6,324 +0.00(+0.00%)
Aug 10, 2004 7.961 7.961 7.961 7.961 238 +0.04(+0.53%)
Aug 09, 2004 7.902 7.919 7.902 7.919 14,558 +0.06(+0.75%)
Aug 06, 2004 7.852 7.902 7.852 7.860 12,887 -0.02(-0.21%)
Aug 05, 2004 7.877 7.877 7.877 7.877 1,193 -0.03(-0.42%)
Aug 04, 2004 7.911 7.911 7.911 7.911 596 +0.00(+0.00%)
Aug 03, 2004 7.911 7.911 7.911 7.911 0 +0.00(+0.00%)
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.