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

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

194.68 +0.08 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2013 55.73 55.77 55.73 55.73 2,555 +0.19(+0.34%)
Nov 27, 2013 55.55 55.61 55.54 55.54 1,411 +0.09(+0.15%)
Nov 26, 2013 55.51 55.62 55.45 55.45 1,461 -0.09(-0.17%)
Nov 25, 2013 55.65 55.65 55.42 55.55 20,940 +0.04(+0.07%)
Nov 22, 2013 55.32 55.51 55.28 55.51 4,346 +0.57(+1.04%)
Nov 21, 2013 54.76 54.96 54.73 54.94 1,925 +0.35(+0.65%)
Nov 20, 2013 54.87 54.88 54.59 54.59 8,537 -0.03(-0.05%)
Nov 19, 2013 54.62 54.81 54.61 54.62 5,066 -0.14(-0.26%)
Nov 18, 2013 55.18 55.18 54.66 54.76 10,378 -0.15(-0.28%)
Nov 15, 2013 54.84 54.91 54.76 54.91 7,895 +0.17(+0.31%)
Nov 14, 2013 54.50 54.74 54.46 54.74 3,135 +0.98(+1.82%)
Nov 12, 2013 53.58 53.79 53.57 53.76 19,325 -0.06(-0.11%)
Nov 11, 2013 53.94 53.95 53.80 53.82 3,569 +0.09(+0.18%)
Nov 08, 2013 53.29 53.72 53.17 53.72 7,693 +0.27(+0.50%)
Nov 07, 2013 54.06 54.06 53.46 53.46 43,588 -0.53(-0.98%)
Nov 06, 2013 54.28 54.28 53.97 53.99 8,222 -0.14(-0.25%)
Nov 05, 2013 54.07 54.13 53.85 54.12 21,586 +0.08(+0.15%)
Nov 04, 2013 54.41 54.41 54.04 54.04 1,212 -0.13(-0.24%)
Nov 01, 2013 54.10 54.17 53.96 54.17 6,867 +0.14(+0.26%)
Oct 31, 2013 53.95 54.25 53.94 54.03 2,805 -0.17(-0.32%)
Oct 30, 2013 54.83 54.83 54.09 54.20 6,417 -0.31(-0.56%)
Oct 29, 2013 54.37 54.56 54.37 54.51 2,226 +0.33(+0.60%)
Oct 28, 2013 54.14 54.26 54.14 54.18 2,026 +0.18(+0.34%)
Oct 25, 2013 54.09 54.09 53.86 54.00 736 +0.03(+0.05%)
Oct 24, 2013 54.06 54.06 53.87 53.97 6,563 +0.08(+0.15%)
Oct 23, 2013 53.85 53.90 53.75 53.88 3,142 -0.15(-0.28%)
Oct 22, 2013 53.72 54.09 53.72 54.04 9,528 +0.66(+1.23%)
Oct 21, 2013 53.57 53.57 53.28 53.38 7,338 -0.22(-0.41%)
Oct 18, 2013 53.54 53.60 53.20 53.60 19,218 +0.29(+0.53%)
Oct 17, 2013 52.77 53.32 52.65 53.32 26,246 +0.66(+1.25%)
Oct 16, 2013 52.24 52.66 52.11 52.66 12,353 +0.84(+1.63%)
Oct 15, 2013 52.01 52.13 51.81 51.81 15,348 -0.20(-0.38%)
Oct 14, 2013 51.49 52.06 51.49 52.01 4,812 +0.17(+0.32%)
Oct 11, 2013 51.63 51.86 51.63 51.85 1,469 +0.58(+1.14%)
Oct 10, 2013 51.09 51.26 51.04 51.26 3,074 +0.93(+1.85%)
Oct 09, 2013 50.18 50.46 50.18 50.33 4,858 -0.19(-0.38%)
Oct 08, 2013 50.91 50.93 50.37 50.52 3,180 -0.66(-1.30%)
Oct 07, 2013 51.14 51.26 51.14 51.19 3,984 -0.33(-0.65%)
Oct 04, 2013 51.53 51.57 51.47 51.52 7,355 +0.37(+0.72%)
Oct 03, 2013 51.44 51.46 51.00 51.15 3,715 -0.49(-0.96%)
Oct 02, 2013 51.41 51.64 51.25 51.64 10,764 +0.03(+0.06%)
Oct 01, 2013 51.30 51.68 51.30 51.62 9,301 +0.12(+0.24%)
Sep 27, 2013 51.42 51.58 51.34 51.49 15,946 -0.03(-0.05%)
Sep 26, 2013 51.61 51.62 51.38 51.52 4,947 +0.21(+0.40%)
Sep 25, 2013 51.52 51.59 51.29 51.31 2,394 -0.26(-0.50%)
Sep 24, 2013 52.19 52.19 51.56 51.57 14,183 -0.19(-0.36%)
Sep 23, 2013 51.73 52.04 51.67 51.75 3,124 -0.35(-0.67%)
Sep 20, 2013 52.30 52.30 52.07 52.10 1,333 -0.33(-0.63%)
Sep 19, 2013 52.87 52.87 52.32 52.44 17,983 -0.01(-0.02%)
Sep 18, 2013 51.73 52.56 51.73 52.45 2,543 +0.62(+1.21%)
Sep 17, 2013 51.72 51.85 51.72 51.82 22,097 +0.12(+0.24%)
Sep 16, 2013 51.80 51.84 51.63 51.70 6,460 +0.36(+0.71%)
Sep 13, 2013 51.22 51.35 51.22 51.33 3,452 +0.24(+0.47%)
Sep 12, 2013 50.77 51.22 50.77 51.09 29,220 +0.11(+0.22%)
Sep 11, 2013 50.79 50.98 50.69 50.98 3,490 +0.12(+0.24%)
Sep 10, 2013 51.24 51.24 50.62 50.86 13,651 +0.35(+0.69%)
Sep 09, 2013 50.29 50.51 50.24 50.51 119,744 +0.36(+0.72%)
Sep 06, 2013 50.28 50.31 50.15 50.15 6,565 +0.05(+0.09%)
Sep 05, 2013 50.23 50.23 50.10 50.10 3,140 -0.06(-0.11%)
Sep 04, 2013 50.10 50.25 50.06 50.16 8,506 +0.19(+0.38%)
Sep 03, 2013 50.01 50.11 49.78 49.97 26,116 +0.29(+0.58%)
Aug 30, 2013 49.67 49.73 49.60 49.68 6,328 -0.16(-0.33%)
Aug 29, 2013 49.92 49.99 49.84 49.84 6,041 +0.26(+0.52%)
Aug 28, 2013 49.08 49.74 49.08 49.59 7,445 +0.10(+0.21%)
Aug 27, 2013 49.70 49.77 49.48 49.48 6,345 -0.72(-1.43%)
Aug 26, 2013 50.38 50.52 50.13 50.20 8,183 -0.10(-0.21%)
Aug 23, 2013 50.05 50.31 50.05 50.31 6,711 +0.14(+0.28%)
Aug 22, 2013 49.90 52.28 49.90 50.16 13,053 +0.38(+0.77%)
Aug 21, 2013 50.11 50.11 49.61 49.78 11,210 -0.34(-0.67%)
Aug 20, 2013 49.59 50.15 49.59 50.12 10,474 +0.25(+0.49%)
Aug 19, 2013 50.24 56.88 49.78 49.87 6,683 -0.09(-0.17%)
Aug 16, 2013 49.92 50.13 49.89 49.96 8,024 -0.23(-0.47%)
Aug 15, 2013 51.28 51.28 50.11 50.19 6,615 -0.88(-1.73%)
Aug 14, 2013 51.48 51.48 51.06 51.07 8,015 -0.43(-0.83%)
Aug 13, 2013 51.46 51.63 51.23 51.50 8,933 +0.05(+0.09%)
Aug 12, 2013 51.83 51.83 51.36 51.45 1,268 -0.14(-0.28%)
Aug 09, 2013 51.91 51.91 51.46 51.60 7,668 -0.13(-0.25%)
Aug 08, 2013 51.86 51.86 51.55 51.73 6,339 +0.06(+0.11%)
Aug 07, 2013 52.16 52.16 51.45 51.67 60,391 -0.19(-0.37%)
Aug 06, 2013 52.44 52.44 51.63 51.86 15,981 -0.19(-0.36%)
Aug 05, 2013 52.09 52.13 52.03 52.05 7,949 -0.15(-0.29%)
Aug 02, 2013 51.95 52.20 51.89 52.20 26,889 +0.24(+0.47%)
Aug 01, 2013 52.01 52.01 51.79 51.96 18,087 +0.44(+0.85%)
Jul 31, 2013 51.81 51.81 51.51 51.52 5,404 -0.04(-0.08%)
Jul 30, 2013 51.85 51.85 51.51 51.56 27,086 -0.11(-0.21%)
Jul 29, 2013 51.77 51.77 51.49 51.67 4,759 -0.08(-0.15%)
Jul 26, 2013 51.42 51.75 51.22 51.75 33,361 +0.12(+0.24%)
Jul 25, 2013 51.35 51.62 51.25 51.62 135,230 +0.39(+0.76%)
Jul 24, 2013 51.56 51.56 51.12 51.23 93,923 -0.18(-0.35%)
Jul 23, 2013 51.57 51.57 51.36 51.41 2,080 -0.08(-0.16%)
Jul 22, 2013 51.52 52.10 51.42 51.50 1,743 +0.07(+0.13%)
Jul 19, 2013 51.37 51.47 51.37 51.43 1,777 +0.23(+0.44%)
Jul 18, 2013 51.00 51.21 51.00 51.21 32,062 +0.24(+0.46%)
Jul 17, 2013 50.87 50.97 50.86 50.97 35,196 +0.24(+0.47%)
Jul 16, 2013 51.01 51.04 50.63 50.73 39,122 -0.20(-0.39%)
Jul 15, 2013 50.83 51.02 50.82 50.93 108,144 +0.11(+0.22%)
Jul 12, 2013 50.74 50.84 50.67 50.82 11,536 +0.12(+0.23%)
Jul 11, 2013 50.43 50.70 50.42 50.70 28,834 +0.92(+1.84%)
Jul 10, 2013 49.80 49.85 49.78 49.78 212,458 +0.02(+0.03%)
Jul 09, 2013 49.74 49.84 49.74 49.77 1,925 +0.34(+0.69%)
Jul 08, 2013 49.40 49.43 49.33 49.43 649 +0.27(+0.56%)
Jul 05, 2013 49.05 49.15 48.92 49.15 2,316 +0.48(+0.99%)
Jul 03, 2013 48.46 48.67 48.46 48.67 709 +0.06(+0.11%)
Jul 02, 2013 48.83 48.83 48.61 48.61 1,334 -0.10(-0.20%)
Jul 01, 2013 48.76 48.76 48.71 48.71 906 +0.10(+0.20%)
Jun 28, 2013 48.40 48.71 48.40 48.61 2,566 +0.33(+0.69%)
Jun 26, 2013 48.73 48.73 48.24 48.28 1,380 +0.43(+0.89%)
Jun 25, 2013 47.81 47.86 47.80 47.86 15,343 +0.43(+0.90%)
Jun 24, 2013 47.38 47.43 47.04 47.43 544 -0.30(-0.63%)
Jun 21, 2013 47.90 47.90 47.36 47.73 1,690 +0.24(+0.50%)
Jun 20, 2013 48.36 48.36 47.50 47.50 2,377 -1.59(-3.24%)
Jun 19, 2013 49.68 49.68 49.09 49.09 1,162 -0.47(-0.96%)
Jun 18, 2013 49.61 49.61 49.56 49.56 1,056 +0.21(+0.43%)
Jun 17, 2013 49.68 49.68 49.35 49.35 634 +0.11(+0.23%)
Jun 14, 2013 49.33 49.33 49.24 49.24 739 +0.05(+0.10%)
Jun 13, 2013 48.28 49.19 48.28 49.19 2,191 +0.62(+1.27%)
Jun 12, 2013 49.34 49.34 48.55 48.57 3,571 -0.51(-1.04%)
Jun 11, 2013 48.82 49.33 48.82 49.09 15,293 -0.23(-0.46%)
Jun 10, 2013 50.16 50.16 49.21 49.31 8,940 -0.09(-0.19%)
Jun 07, 2013 49.22 49.41 49.12 49.41 1,329 +0.81(+1.67%)
Jun 06, 2013 47.94 48.59 47.94 48.59 10,368 +0.36(+0.75%)
Jun 05, 2013 48.51 48.52 48.08 48.23 5,686 -0.67(-1.37%)
Jun 04, 2013 48.87 48.91 48.52 48.91 8,832 -0.03(-0.06%)
Jun 03, 2013 48.74 48.93 48.68 48.93 2,144 -0.27(-0.56%)
May 31, 2013 49.71 49.72 49.21 49.21 2,516 -0.69(-1.38%)
May 30, 2013 50.05 50.08 49.90 49.90 13,727 +0.04(+0.08%)
May 29, 2013 50.16 50.16 49.79 49.86 2,581 -0.68(-1.35%)
May 28, 2013 50.92 50.97 50.40 50.54 4,186 +0.23(+0.45%)
May 24, 2013 50.33 50.33 50.28 50.32 1,268 +0.03(+0.06%)
May 23, 2013 49.84 50.28 49.84 50.28 713 -0.12(-0.24%)
May 22, 2013 50.99 50.99 50.40 50.40 1,916 -0.27(-0.54%)
May 21, 2013 50.67 50.68 50.67 50.68 634 +0.22(+0.43%)
May 20, 2013 50.53 50.53 50.44 50.46 4,501 -0.07(-0.13%)
May 17, 2013 50.72 50.72 50.51 50.52 2,900 -0.10(-0.21%)
May 16, 2013 50.70 50.74 50.63 50.63 5,991 -0.22(-0.43%)
May 15, 2013 50.86 51.13 50.83 50.85 3,536 +0.60(+1.20%)
May 13, 2013 50.34 50.34 50.24 50.24 4,368 +0.14(+0.27%)
May 10, 2013 50.62 50.62 50.11 50.11 724 +0.11(+0.23%)
May 09, 2013 50.02 50.07 49.94 49.99 4,942 +0.01(+0.02%)
May 08, 2013 49.91 49.98 49.91 49.98 1,690 +0.25(+0.49%)
May 07, 2013 49.77 49.77 49.73 49.74 1,585 +0.02(+0.04%)
May 06, 2013 50.21 50.21 49.68 49.72 20,532 -0.08(-0.15%)
May 03, 2013 49.82 49.90 49.78 49.80 1,047 +0.56(+1.13%)
May 02, 2013 49.04 49.25 49.04 49.24 2,641 +0.22(+0.44%)
May 01, 2013 49.02 49.02 49.02 49.02 105 -0.04(-0.08%)
Apr 30, 2013 48.85 49.14 48.85 49.06 1,426 -0.22(-0.44%)
Apr 29, 2013 49.07 49.40 49.07 49.28 5,014 +0.28(+0.58%)
Apr 26, 2013 48.99 49.03 48.99 48.99 105 -0.04(-0.08%)
Apr 25, 2013 49.03 49.03 49.03 49.03 369 +0.24(+0.48%)
Apr 24, 2013 48.92 48.92 48.79 48.79 1,162 -0.62(-1.26%)
Apr 23, 2013 49.42 49.42 49.42 49.42 634 +1.23(+2.55%)
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.