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:

3D Printing ETF (NY: PRNT )

22.70 +0.12 (+0.52%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.77 24.07 23.50 23.61 59,800 -0.40(-1.65%)
Oct 29, 2020 23.95 24.20 23.66 24.01 49,385 +0.06(+0.25%)
Oct 28, 2020 24.93 24.93 23.93 23.95 57,765 -1.07(-4.28%)
Oct 27, 2020 25.34 25.37 25.00 25.02 25,562 -0.12(-0.48%)
Oct 26, 2020 26.27 26.42 25.00 25.14 66,871 -1.31(-4.97%)
Oct 23, 2020 26.92 26.92 26.24 26.45 35,300 -0.17(-0.62%)
Oct 22, 2020 26.20 26.81 26.18 26.62 40,334 +0.38(+1.45%)
Oct 21, 2020 26.32 26.59 26.22 26.24 21,787 -0.08(-0.30%)
Oct 20, 2020 26.00 26.63 26.00 26.32 27,926 +0.22(+0.84%)
Oct 19, 2020 26.53 26.76 26.07 26.10 43,086 -0.40(-1.51%)
Oct 16, 2020 26.50 26.65 26.50 26.50 38,800 +0.10(+0.38%)
Oct 15, 2020 26.25 26.48 26.00 26.40 36,723 -0.09(-0.34%)
Oct 14, 2020 26.33 26.70 26.33 26.49 32,096 +0.06(+0.23%)
Oct 13, 2020 26.75 26.75 26.20 26.43 53,085 -0.55(-2.04%)
Oct 12, 2020 26.69 27.00 26.69 26.98 76,416 +0.58(+2.20%)
Oct 09, 2020 25.95 26.46 25.90 26.40 188,900 +0.56(+2.17%)
Oct 08, 2020 25.96 25.97 25.78 25.84 46,902 +0.41(+1.60%)
Oct 07, 2020 24.78 25.58 24.73 25.43 94,850 +0.71(+2.88%)
Oct 06, 2020 24.68 24.99 24.55 24.72 19,503 +0.16(+0.67%)
Oct 05, 2020 24.40 24.60 24.24 24.55 19,945 +0.43(+1.80%)
Oct 02, 2020 23.45 24.20 23.29 24.12 21,000 -0.24(-0.99%)
Oct 01, 2020 24.35 24.66 24.15 24.36 28,256 +0.42(+1.76%)
Sep 30, 2020 24.09 24.16 23.70 23.94 32,794 -0.06(-0.25%)
Sep 29, 2020 23.73 24.00 23.52 24.00 30,602 +0.57(+2.44%)
Sep 28, 2020 22.90 23.80 22.90 23.43 94,477 +0.59(+2.58%)
Sep 25, 2020 22.41 22.99 22.31 22.84 20,800 +0.21(+0.95%)
Sep 24, 2020 22.48 23.00 22.48 22.62 12,976 -0.16(-0.68%)
Sep 23, 2020 23.27 23.40 22.76 22.78 20,605 -0.44(-1.89%)
Sep 22, 2020 23.17 23.38 23.08 23.22 13,783 -0.15(-0.64%)
Sep 21, 2020 23.42 23.46 23.06 23.37 24,830 -0.54(-2.27%)
Sep 18, 2020 24.29 24.41 23.77 23.91 31,500 -0.57(-2.32%)
Sep 17, 2020 24.83 24.83 24.21 24.48 24,311 -0.65(-2.59%)
Sep 16, 2020 25.80 25.80 25.11 25.13 27,035 -0.10(-0.40%)
Sep 15, 2020 25.09 25.26 25.06 25.23 31,587 +0.35(+1.41%)
Sep 14, 2020 25.00 25.00 24.78 24.88 67,786 +0.30(+1.22%)
Sep 11, 2020 24.83 24.87 24.38 24.58 16,400 +0.08(+0.33%)
Sep 10, 2020 25.14 25.30 24.50 24.50 34,230 -0.60(-2.41%)
Sep 09, 2020 24.13 25.15 24.13 25.10 22,753 +0.87(+3.61%)
Sep 08, 2020 23.93 24.59 23.93 24.23 60,707 -0.21(-0.84%)
Sep 04, 2020 24.55 24.77 23.58 24.44 28,100 -0.08(-0.34%)
Sep 03, 2020 25.27 25.78 24.36 24.52 47,464 -1.14(-4.44%)
Sep 02, 2020 25.33 25.66 25.25 25.66 36,396 +0.61(+2.44%)
Sep 01, 2020 24.98 25.05 24.73 25.05 51,983 +0.30(+1.21%)
Aug 31, 2020 24.42 24.83 24.36 24.75 34,621 +0.48(+2.00%)
Aug 28, 2020 23.96 24.32 23.88 24.27 19,300 +0.40(+1.68%)
Aug 27, 2020 24.31 24.40 23.74 23.86 34,678 -0.28(-1.14%)
Aug 26, 2020 23.88 24.22 23.77 24.14 29,826 +0.48(+2.03%)
Aug 25, 2020 23.58 23.77 23.44 23.66 9,600 +0.25(+1.07%)
Aug 24, 2020 23.26 23.46 23.15 23.41 10,896 +0.28(+1.21%)
Aug 21, 2020 23.09 23.25 22.99 23.13 11,700 -0.06(-0.26%)
Aug 20, 2020 23.12 23.19 22.90 23.19 24,593 -0.03(-0.13%)
Aug 19, 2020 23.37 23.50 23.22 23.22 74,073 -0.19(-0.81%)
Aug 18, 2020 23.43 23.43 23.22 23.41 11,111 +0.03(+0.13%)
Aug 17, 2020 23.19 23.44 23.18 23.38 18,378 +0.34(+1.48%)
Aug 14, 2020 23.36 23.36 23.04 23.04 7,900 -0.32(-1.37%)
Aug 13, 2020 23.15 23.45 23.11 23.36 13,684 +0.08(+0.36%)
Aug 12, 2020 23.17 23.32 23.07 23.28 5,400 +0.39(+1.71%)
Aug 11, 2020 23.13 23.21 22.84 22.88 16,467 -0.24(-1.02%)
Aug 10, 2020 23.14 23.27 23.07 23.12 11,100 -0.10(-0.43%)
Aug 07, 2020 23.22 23.36 23.09 23.22 17,000 -0.04(-0.17%)
Aug 06, 2020 23.44 23.45 23.22 23.26 31,253 +0.03(+0.13%)
Aug 05, 2020 22.95 23.23 22.87 23.23 19,959 +0.37(+1.62%)
Aug 04, 2020 22.60 22.88 22.60 22.86 21,943 +0.15(+0.66%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.