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 )

13.24 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2005 8.170 8.170 8.170 8.170 357 +0.00(+0.00%)
Nov 29, 2005 8.162 8.170 8.154 8.170 715 +0.00(+0.00%)
Nov 28, 2005 8.162 8.170 8.154 8.170 29,236 +0.02(+0.21%)
Nov 25, 2005 8.154 8.154 8.154 8.154 1,312 -0.01(-0.10%)
Nov 23, 2005 8.162 8.162 8.162 8.162 2,505 +0.00(+0.00%)
Nov 22, 2005 8.162 8.162 8.162 8.162 0 +0.00(+0.00%)
Nov 21, 2005 8.162 8.162 8.162 8.162 3,102 +0.02(+0.20%)
Nov 18, 2005 8.145 8.145 8.145 8.145 477 -0.02(-0.21%)
Nov 17, 2005 8.162 8.162 8.162 8.162 0 +0.00(+0.00%)
Nov 16, 2005 8.129 8.162 8.129 8.162 2,147 +0.02(+0.21%)
Nov 15, 2005 8.087 8.145 8.087 8.145 16,945 +0.03(+0.31%)
Nov 14, 2005 8.120 8.120 8.120 8.120 596 -0.02(-0.21%)
Nov 11, 2005 8.129 8.137 8.129 8.137 715 -0.04(-0.51%)
Nov 10, 2005 8.129 8.179 8.129 8.179 3,460 +0.05(+0.62%)
Nov 09, 2005 8.179 8.179 8.129 8.129 1,312 +0.00(+0.00%)
Nov 08, 2005 8.137 8.137 8.129 8.129 357 +0.00(+0.00%)
Nov 07, 2005 8.129 8.187 8.129 8.129 3,460 +0.00(+0.00%)
Nov 04, 2005 8.129 8.129 8.120 8.129 2,386 +0.01(+0.10%)
Nov 03, 2005 8.120 8.120 8.120 8.120 2,505 +0.00(+0.00%)
Nov 02, 2005 8.129 8.129 8.120 8.120 3,221 -0.01(-0.10%)
Nov 01, 2005 8.129 8.129 8.129 8.129 2,863 -0.02(-0.21%)
Oct 31, 2005 8.145 8.187 8.145 8.145 5,250 +0.02(+0.21%)
Oct 28, 2005 8.129 8.129 8.129 8.129 1,551 +0.01(+0.10%)
Oct 27, 2005 8.129 8.129 8.120 8.120 477 +0.00(+0.00%)
Oct 26, 2005 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Oct 25, 2005 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Oct 24, 2005 8.120 8.120 8.120 8.120 238 -0.05(-0.62%)
Oct 21, 2005 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Oct 20, 2005 8.170 8.170 8.170 8.170 1,551 +0.04(+0.52%)
Oct 19, 2005 8.129 8.129 8.129 8.129 1,073 -0.04(-0.51%)
Oct 18, 2005 8.120 8.170 8.120 8.170 477 +0.00(+0.00%)
Oct 17, 2005 8.170 8.170 8.170 8.170 357 +0.01(+0.10%)
Oct 14, 2005 8.162 8.162 8.162 8.162 238 +0.07(+0.83%)
Oct 13, 2005 8.095 8.095 8.095 8.095 0 +0.00(+0.00%)
Oct 12, 2005 8.129 8.129 8.095 8.095 596 -0.03(-0.41%)
Oct 11, 2005 8.129 8.129 8.129 8.129 1,193 -0.02(-0.21%)
Oct 10, 2005 8.145 8.145 8.145 8.145 0 +0.00(+0.00%)
Oct 07, 2005 8.154 8.154 8.145 8.145 1,312 +0.02(+0.21%)
Oct 06, 2005 8.137 8.137 8.129 8.129 1,909 -0.04(-0.51%)
Oct 05, 2005 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Oct 04, 2005 8.112 8.170 8.112 8.170 3,579 +0.06(+0.72%)
Oct 03, 2005 8.112 8.162 8.112 8.112 3,221 +0.00(+0.00%)
Sep 30, 2005 8.112 8.112 8.112 8.112 1,073 +0.01(+0.10%)
Sep 29, 2005 8.103 8.103 8.103 8.103 238 +0.01(+0.10%)
Sep 28, 2005 8.103 8.103 8.095 8.095 596 -0.01(-0.10%)
Sep 27, 2005 8.103 8.103 8.103 8.103 1,312 +0.01(+0.10%)
Sep 26, 2005 8.095 8.095 8.095 8.095 0 +0.00(+0.00%)
Sep 23, 2005 8.095 8.095 8.095 8.095 238 -0.08(-0.92%)
Sep 22, 2005 8.103 8.170 8.103 8.170 1,193 +0.08(+0.93%)
Sep 21, 2005 8.095 8.095 8.095 8.095 0 +0.00(+0.00%)
Sep 20, 2005 8.103 8.103 8.095 8.095 3,341 -0.02(-0.21%)
Sep 19, 2005 8.112 8.112 8.112 8.112 0 +0.00(+0.00%)
Sep 16, 2005 8.112 8.112 8.112 8.112 357 +0.00(+0.00%)
Sep 15, 2005 8.095 8.120 8.095 8.112 1,312 +0.02(+0.21%)
Sep 14, 2005 8.120 8.120 8.095 8.095 835 -0.08(-0.92%)
Sep 13, 2005 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Sep 12, 2005 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Sep 09, 2005 8.103 8.170 8.103 8.170 954 +0.08(+1.04%)
Sep 08, 2005 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Sep 07, 2005 8.095 8.095 8.087 8.087 1,073 +0.02(+0.21%)
Sep 06, 2005 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Sep 02, 2005 8.087 8.087 8.070 8.070 5,250 -0.01(-0.10%)
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.