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

Greenlight Cap. Re. (NQ: GLRE )

13.29 +0.13 (+0.99%)
Streaming Delayed Price Updated: 4:00 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, 2020 8.160 8.180 7.680 7.710 605,238 -0.52(-6.32%)
Nov 27, 2020 8.160 8.240 8.060 8.230 78,500 +0.04(+0.49%)
Nov 25, 2020 8.230 8.280 8.060 8.190 234,700 -0.09(-1.09%)
Nov 24, 2020 8.080 8.460 8.080 8.280 448,099 +0.30(+3.76%)
Nov 23, 2020 7.950 8.100 7.860 7.980 281,297 +0.06(+0.76%)
Nov 20, 2020 7.910 7.990 7.810 7.920 135,500 -0.05(-0.63%)
Nov 19, 2020 8.140 8.183 7.860 7.970 142,079 -0.20(-2.45%)
Nov 18, 2020 8.290 8.440 8.150 8.170 125,255 -0.13(-1.57%)
Nov 17, 2020 8.210 8.430 8.120 8.300 149,900 +0.05(+0.61%)
Nov 16, 2020 7.990 8.280 7.920 8.250 461,317 +0.40(+5.10%)
Nov 13, 2020 7.660 7.880 7.660 7.850 87,000 +0.19(+2.48%)
Nov 12, 2020 7.700 7.820 7.570 7.660 156,315 -0.12(-1.54%)
Nov 11, 2020 8.250 8.250 7.640 7.780 195,664 -0.48(-5.81%)
Nov 10, 2020 7.970 8.360 7.970 8.260 1,167,451 +0.30(+3.77%)
Nov 09, 2020 7.750 8.055 7.610 7.960 680,571 +0.60(+8.15%)
Nov 06, 2020 7.160 7.410 7.100 7.360 152,900 +0.23(+3.15%)
Nov 05, 2020 7.000 7.200 6.970 7.135 140,223 +0.12(+1.64%)
Nov 04, 2020 6.960 7.070 6.830 7.020 70,514 -0.08(-1.13%)
Nov 03, 2020 7.050 7.190 6.870 7.100 240,580 +0.10(+1.43%)
Nov 02, 2020 6.860 7.000 6.750 7.000 101,335 +0.25(+3.70%)
Oct 30, 2020 6.620 6.820 6.600 6.750 145,900 +0.13(+1.96%)
Oct 29, 2020 6.630 6.690 6.549 6.620 94,494 -0.05(-0.75%)
Oct 28, 2020 6.610 6.740 6.520 6.670 309,982 -0.10(-1.48%)
Oct 27, 2020 6.870 6.870 6.740 6.770 241,575 -0.12(-1.74%)
Oct 26, 2020 6.880 6.905 6.810 6.890 74,043 -0.12(-1.71%)
Oct 23, 2020 7.040 7.130 6.980 7.010 78,700 +0.01(+0.14%)
Oct 22, 2020 6.910 7.060 6.870 7.000 81,420 +0.15(+2.19%)
Oct 21, 2020 6.680 6.890 6.650 6.850 55,814 +0.11(+1.63%)
Oct 20, 2020 6.760 6.950 6.650 6.740 101,443 +0.04(+0.60%)
Oct 19, 2020 6.830 6.900 6.680 6.700 90,161 -0.16(-2.33%)
Oct 16, 2020 6.810 6.990 6.740 6.860 45,400 +0.03(+0.44%)
Oct 15, 2020 6.580 6.900 6.550 6.830 64,453 +0.13(+1.94%)
Oct 14, 2020 6.870 6.930 6.690 6.700 38,989 -0.18(-2.69%)
Oct 13, 2020 6.920 6.970 6.785 6.885 68,149 -0.10(-1.36%)
Oct 12, 2020 6.860 7.060 6.860 6.980 74,383 +0.05(+0.72%)
Oct 09, 2020 7.080 7.210 6.860 6.930 143,100 -0.08(-1.14%)
Oct 08, 2020 7.020 7.080 6.940 7.010 59,594 +0.06(+0.86%)
Oct 07, 2020 7.000 7.120 6.850 6.950 68,272 +0.01(+0.14%)
Oct 06, 2020 7.100 7.130 6.860 6.940 98,921 -0.09(-1.28%)
Oct 05, 2020 6.920 7.140 6.910 7.030 123,686 +0.15(+2.18%)
Oct 02, 2020 6.580 6.967 6.480 6.880 88,500 +0.15(+2.23%)
Oct 01, 2020 6.700 6.800 6.610 6.730 137,921 +0.00(+0.00%)
Sep 30, 2020 6.640 6.760 6.605 6.730 71,977 +0.09(+1.36%)
Sep 29, 2020 6.570 6.690 6.470 6.640 64,879 +0.06(+0.91%)
Sep 28, 2020 6.460 6.670 6.450 6.580 85,620 +0.21(+3.30%)
Sep 25, 2020 6.320 6.440 6.250 6.370 118,400 -0.01(-0.16%)
Sep 24, 2020 6.270 6.500 6.220 6.380 62,647 +0.13(+2.08%)
Sep 23, 2020 6.410 6.460 6.220 6.250 128,733 -0.16(-2.50%)
Sep 22, 2020 6.570 6.580 6.365 6.410 123,979 -0.16(-2.44%)
Sep 21, 2020 6.710 6.710 6.430 6.570 127,661 -0.31(-4.51%)
Sep 18, 2020 6.910 6.950 6.700 6.880 459,000 +0.03(+0.44%)
Sep 17, 2020 6.800 6.925 6.780 6.850 113,248 +0.01(+0.15%)
Sep 16, 2020 7.000 7.000 6.820 6.840 129,753 -0.15(-2.15%)
Sep 15, 2020 6.930 7.130 6.930 6.990 103,110 +0.03(+0.43%)
Sep 14, 2020 6.850 7.040 6.800 6.960 129,827 +0.12(+1.75%)
Sep 11, 2020 6.910 6.980 6.810 6.840 113,000 -0.06(-0.87%)
Sep 10, 2020 6.990 7.170 6.900 6.900 89,330 -0.09(-1.29%)
Sep 09, 2020 7.090 7.170 6.930 6.990 95,556 -0.04(-0.57%)
Sep 08, 2020 7.140 7.200 6.920 7.030 161,765 -0.14(-1.95%)
Sep 04, 2020 7.270 7.280 7.130 7.170 125,200 +0.05(+0.70%)
Sep 03, 2020 7.380 7.600 7.110 7.120 101,855 -0.26(-3.52%)
Sep 02, 2020 7.230 7.450 7.230 7.380 123,826 +0.11(+1.51%)
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.