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 (%)
Nov 30, 2022 6.130 6.160 5.650 5.870 283,110 -0.15(-2.49%)
Nov 29, 2022 6.050 6.250 5.750 6.020 399,702 -0.04(-0.66%)
Nov 28, 2022 5.830 6.428 5.820 6.060 351,133 +0.14(+2.36%)
Nov 25, 2022 5.960 6.080 5.730 5.920 116,754 -0.14(-2.31%)
Nov 23, 2022 6.230 6.430 5.880 6.060 525,149 +0.31(+5.39%)
Nov 22, 2022 5.460 5.859 5.310 5.750 314,568 +0.33(+6.09%)
Nov 21, 2022 5.600 5.670 5.332 5.420 163,582 -0.15(-2.69%)
Nov 18, 2022 5.730 5.730 5.371 5.570 265,436 +0.10(+1.83%)
Nov 17, 2022 5.610 5.720 5.430 5.470 307,546 -0.27(-4.70%)
Nov 16, 2022 5.910 6.010 5.577 5.740 463,301 -0.12(-2.05%)
Nov 15, 2022 6.550 6.650 5.370 5.860 1,496,791 -1.11(-15.93%)
Nov 14, 2022 5.350 7.705 5.173 6.970 5,166,140 +1.66(+31.26%)
Nov 11, 2022 5.250 5.390 5.060 5.310 241,819 +0.01(+0.19%)
Nov 10, 2022 5.710 5.797 5.300 5.300 361,465 -0.19(-3.46%)
Nov 09, 2022 5.270 5.610 5.120 5.490 242,972 +0.14(+2.62%)
Nov 08, 2022 5.610 5.610 5.120 5.350 339,406 -0.20(-3.60%)
Nov 07, 2022 6.120 6.190 5.460 5.550 342,777 -0.54(-8.87%)
Nov 04, 2022 6.340 6.450 5.860 6.090 351,790 -0.14(-2.25%)
Nov 03, 2022 5.980 6.300 5.760 6.230 331,565 +0.18(+2.98%)
Nov 02, 2022 5.950 6.880 5.920 6.050 1,506,677 +0.05(+0.83%)
Nov 01, 2022 6.910 7.000 5.900 6.000 1,445,321 -0.80(-11.76%)
Oct 31, 2022 5.050 7.550 5.050 6.800 10,616,428 +1.75(+34.65%)
Oct 28, 2022 4.970 5.120 4.670 5.050 218,293 +0.33(+6.99%)
Oct 27, 2022 4.780 4.860 4.671 4.720 122,849 -0.01(-0.21%)
Oct 26, 2022 4.650 4.920 4.650 4.730 203,166 +0.09(+1.94%)
Oct 25, 2022 4.610 4.736 4.530 4.640 323,259 +0.01(+0.22%)
Oct 24, 2022 4.770 4.770 4.511 4.630 151,101 -0.14(-2.94%)
Oct 21, 2022 5.140 5.144 4.605 4.770 251,714 -0.51(-9.66%)
Oct 20, 2022 5.630 5.630 5.150 5.280 184,334 -0.27(-4.86%)
Oct 19, 2022 5.360 5.649 5.360 5.550 181,343 +0.12(+2.21%)
Oct 18, 2022 5.430 5.621 5.351 5.430 266,062 +0.09(+1.69%)
Oct 17, 2022 5.630 5.790 5.270 5.340 210,053 -0.24(-4.30%)
Oct 14, 2022 6.100 6.227 5.390 5.580 223,429 -0.60(-9.71%)
Oct 13, 2022 5.910 6.370 5.794 6.180 238,875 +0.15(+2.49%)
Oct 12, 2022 6.610 7.070 6.020 6.030 347,576 -0.73(-10.80%)
Oct 11, 2022 6.510 6.980 6.290 6.760 405,562 +0.49(+7.81%)
Oct 10, 2022 6.130 6.390 5.760 6.270 160,836 +0.16(+2.62%)
Oct 07, 2022 6.000 6.182 5.750 6.110 215,716 +0.00(+0.00%)
Oct 06, 2022 6.360 6.790 5.980 6.110 319,236 -0.42(-6.43%)
Oct 05, 2022 6.610 6.990 6.470 6.530 315,138 -0.09(-1.36%)
Oct 04, 2022 7.100 7.280 6.370 6.620 385,219 -0.50(-7.02%)
Oct 03, 2022 6.840 7.180 6.315 7.120 272,077 +0.33(+4.86%)
Sep 30, 2022 6.810 7.060 6.500 6.790 243,019 -0.27(-3.82%)
Sep 29, 2022 7.310 7.360 7.010 7.060 275,019 -0.53(-6.98%)
Sep 28, 2022 7.710 7.960 7.551 7.590 292,280 -0.37(-4.65%)
Sep 27, 2022 7.790 8.080 7.400 7.960 303,248 +0.00(+0.00%)
Sep 26, 2022 8.000 8.210 7.860 7.960 196,415 -0.29(-3.52%)
Sep 23, 2022 7.800 8.380 7.501 8.250 337,973 +0.20(+2.48%)
Sep 22, 2022 8.000 8.180 7.590 8.050 407,682 +0.06(+0.75%)
Sep 21, 2022 8.200 8.310 7.811 7.990 343,879 -0.30(-3.62%)
Sep 20, 2022 8.750 8.750 7.590 8.290 559,999 -0.21(-2.47%)
Sep 19, 2022 8.440 8.590 8.080 8.500 848,113 +0.01(+0.12%)
Sep 16, 2022 11.25 11.32 8.380 8.490 3,662,911 -4.86(-36.40%)
Sep 15, 2022 10.52 13.67 10.34 13.35 1,958,790 +2.73(+25.71%)
Sep 14, 2022 10.98 11.19 10.22 10.62 233,711 -0.27(-2.48%)
Sep 13, 2022 11.97 12.30 10.81 10.89 230,284 -0.88(-7.48%)
Sep 12, 2022 13.04 13.18 11.77 11.77 216,092 -0.75(-5.99%)
Sep 09, 2022 12.45 13.25 12.35 12.52 207,499 +0.29(+2.37%)
Sep 08, 2022 12.79 12.93 11.66 12.23 218,358 -0.53(-4.15%)
Sep 07, 2022 14.99 15.14 12.14 12.76 701,355 -0.85(-6.25%)
Sep 06, 2022 14.75 14.85 12.70 13.61 394,612 -1.26(-8.47%)
Sep 02, 2022 14.49 15.40 13.51 14.87 330,892 +0.45(+3.12%)
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.