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

Nasdaq Green Energy Index ETF (NQ: QCLN )

30.48 -0.25 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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, 2011 9.212 9.442 9.212 9.442 3,952 +0.54(+6.09%)
Nov 29, 2011 8.927 8.927 8.845 8.900 3,289 -0.13(-1.42%)
Nov 28, 2011 8.946 9.102 8.946 9.028 5,263 +0.36(+4.13%)
Nov 25, 2011 8.716 8.735 8.670 8.670 1,502 -0.16(-1.78%)
Nov 23, 2011 9.001 9.001 8.808 8.827 3,319 -0.22(-2.43%)
Nov 22, 2011 9.056 9.102 9.010 9.047 7,157 -0.09(-0.98%)
Nov 21, 2011 9.203 9.203 9.039 9.136 4,119 -0.32(-3.33%)
Nov 18, 2011 9.607 9.607 9.451 9.451 6,183 -0.09(-0.96%)
Nov 17, 2011 9.827 9.827 9.543 9.543 64,387 -0.39(-3.97%)
Nov 16, 2011 9.892 10.11 9.892 9.938 3,787 -0.04(-0.44%)
Nov 15, 2011 9.873 9.982 9.791 9.982 2,049 +0.15(+1.57%)
Nov 14, 2011 9.910 9.974 9.818 9.827 3,943 -0.18(-1.84%)
Nov 11, 2011 9.782 10.04 9.782 10.01 4,226 +0.30(+3.12%)
Nov 10, 2011 9.846 9.846 9.635 9.708 6,085 -0.04(-0.40%)
Nov 09, 2011 9.910 9.957 9.747 9.747 1,491 -0.47(-4.56%)
Nov 08, 2011 10.19 10.21 10.03 10.21 3,228 +0.09(+0.91%)
Nov 07, 2011 10.04 10.12 9.990 10.12 2,701 -0.19(-1.87%)
Nov 04, 2011 9.919 10.31 9.919 10.31 2,473 +0.31(+3.12%)
Nov 03, 2011 9.846 10.00 9.717 10.00 3,935 +0.28(+2.93%)
Nov 02, 2011 9.873 9.873 9.717 9.717 2,123 -0.01(-0.09%)
Nov 01, 2011 9.681 9.830 9.625 9.726 3,791 -0.52(-5.11%)
Oct 31, 2011 10.36 10.36 10.19 10.25 2,827 -0.27(-2.57%)
Oct 28, 2011 10.32 10.57 10.32 10.52 3,370 +0.06(+0.56%)
Oct 27, 2011 10.15 10.56 10.15 10.46 1,905 +0.66(+6.75%)
Oct 26, 2011 9.736 9.837 9.690 9.800 3,932 +0.21(+2.20%)
Oct 25, 2011 9.965 9.965 9.589 9.589 2,583 -0.39(-3.87%)
Oct 24, 2011 9.451 10.02 9.451 9.974 18,896 +0.46(+4.79%)
Oct 21, 2011 9.469 9.644 9.460 9.519 13,660 +0.12(+1.31%)
Oct 20, 2011 9.433 9.433 9.221 9.396 4,759 -0.04(-0.39%)
Oct 19, 2011 9.873 9.873 9.423 9.433 133,887 -0.47(-4.73%)
Oct 18, 2011 9.690 9.901 9.681 9.901 4,017 +0.28(+2.96%)
Oct 17, 2011 9.965 9.965 9.616 9.616 7,142 -0.43(-4.30%)
Oct 14, 2011 10.05 10.06 9.892 10.05 9,145 +0.13(+1.30%)
Oct 13, 2011 9.726 9.919 9.714 9.919 816 +0.10(+1.03%)
Oct 12, 2011 9.616 9.827 9.616 9.818 3,582 +0.24(+2.50%)
Oct 11, 2011 9.616 9.616 9.552 9.579 1,895 +0.03(+0.28%)
Oct 10, 2011 9.625 9.687 9.552 9.552 3,307 +0.04(+0.41%)
Oct 07, 2011 9.644 9.644 9.433 9.513 2,260 -0.08(-0.89%)
Oct 06, 2011 9.332 9.598 9.332 9.598 4,455 +0.24(+2.55%)
Oct 05, 2011 8.964 9.359 8.964 9.359 2,057 +0.51(+5.71%)
Oct 04, 2011 8.266 8.854 8.266 8.854 12,958 +0.21(+2.44%)
Oct 03, 2011 9.038 9.084 8.606 8.643 8,563 -0.55(-5.99%)
Sep 30, 2011 9.139 9.368 9.139 9.194 14,197 -0.25(-2.63%)
Sep 29, 2011 9.736 9.736 9.405 9.442 15,097 -0.11(-1.15%)
Sep 28, 2011 9.827 9.827 9.552 9.552 5,803 -0.48(-4.76%)
Sep 27, 2011 10.06 10.22 9.974 10.03 7,886 +0.23(+2.34%)
Sep 26, 2011 9.754 9.800 9.543 9.800 2,300 +0.07(+0.76%)
Sep 23, 2011 9.469 9.818 9.469 9.726 1,461 +0.22(+2.32%)
Sep 22, 2011 9.690 9.736 9.506 9.506 6,411 -0.61(-5.99%)
Sep 21, 2011 10.33 10.42 10.10 10.11 5,950 -0.30(-2.91%)
Sep 20, 2011 10.66 10.68 10.42 10.42 2,914 -0.28(-2.59%)
Sep 19, 2011 10.50 10.70 10.47 10.69 5,435 -0.17(-1.59%)
Sep 16, 2011 10.99 11.05 10.87 10.87 3,134 -0.16(-1.43%)
Sep 15, 2011 11.09 11.11 10.97 11.02 5,321 -0.03(-0.31%)
Sep 14, 2011 10.97 11.14 10.97 11.06 1,807 +0.25(+2.28%)
Sep 13, 2011 10.49 10.86 10.49 10.81 3,492 +0.44(+4.25%)
Sep 12, 2011 10.39 10.42 10.25 10.37 9,690 -0.02(-0.20%)
Sep 09, 2011 10.49 10.64 10.34 10.39 2,346 -0.32(-2.98%)
Sep 08, 2011 10.89 10.93 10.71 10.71 3,368 -0.17(-1.60%)
Sep 07, 2011 10.84 10.88 10.78 10.88 7,519 +0.51(+4.92%)
Sep 06, 2011 10.33 10.37 10.21 10.37 5,178 -0.24(-2.30%)
Sep 02, 2011 10.88 10.88 10.57 10.62 3,424 -0.45(-4.07%)
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.