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

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

42.72 -0.31 (-0.72%)
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 (%)
Dec 31, 2002 9.411 9.454 9.339 9.349 84,927 -0.07(-0.75%)
Dec 30, 2002 9.356 9.419 9.328 9.419 51,389 +0.01(+0.10%)
Dec 27, 2002 9.482 9.482 9.369 9.410 56,798 -0.16(-1.62%)
Dec 26, 2002 9.520 9.565 9.506 9.565 10,277 +0.03(+0.27%)
Dec 24, 2002 9.511 9.554 9.498 9.539 16,228 -0.02(-0.17%)
Dec 23, 2002 9.493 9.556 9.458 9.556 38,406 -0.01(-0.15%)
Dec 20, 2002 9.576 9.622 9.570 9.570 75,190 +0.03(+0.33%)
Dec 19, 2002 9.544 9.581 9.539 9.539 19,473 +0.03(+0.33%)
Dec 18, 2002 9.674 9.676 9.502 9.508 1,321,516 -0.18(-1.91%)
Dec 17, 2002 9.739 9.740 9.692 9.692 117,924 -0.02(-0.19%)
Dec 16, 2002 9.613 9.713 9.613 9.711 467,913 +0.09(+0.94%)
Dec 13, 2002 9.622 9.659 9.617 9.620 40,570 -0.12(-1.23%)
Dec 12, 2002 9.713 9.740 9.700 9.740 115,761 +0.12(+1.27%)
Dec 11, 2002 9.604 9.630 9.561 9.618 189,870 -0.04(-0.44%)
Dec 10, 2002 9.624 9.676 9.615 9.661 47,602 -0.01(-0.13%)
Dec 09, 2002 9.750 9.750 9.650 9.674 144,431 -0.09(-0.91%)
Dec 06, 2002 9.768 9.814 9.744 9.763 69,781 -0.03(-0.26%)
Dec 05, 2002 9.842 9.842 9.742 9.789 59,503 +0.01(+0.15%)
Dec 04, 2002 9.787 9.789 9.744 9.774 74,649 -0.10(-1.03%)
Dec 03, 2002 9.935 9.935 9.862 9.875 18,391 -0.12(-1.24%)
Dec 02, 2002 10.01 10.01 9.936 9.999 359,725 +0.18(+1.86%)
Nov 29, 2002 9.807 9.816 9.794 9.816 86,009 -0.02(-0.17%)
Nov 27, 2002 9.763 9.835 9.763 9.833 36,783 +0.06(+0.64%)
Nov 26, 2002 9.768 9.787 9.737 9.770 35,702 -0.07(-0.73%)
Nov 25, 2002 9.872 9.872 9.818 9.842 38,947 -0.06(-0.56%)
Nov 22, 2002 9.820 9.916 9.820 9.898 29,210 +0.04(+0.45%)
Nov 21, 2002 9.772 9.861 9.772 9.853 63,290 +0.05(+0.47%)
Nov 20, 2002 9.720 9.816 9.720 9.807 84,386 +0.14(+1.43%)
Nov 19, 2002 9.670 9.694 9.668 9.668 11,900 -0.03(-0.27%)
Nov 18, 2002 9.770 9.770 9.670 9.694 114,679 -0.09(-0.87%)
Nov 15, 2002 9.740 9.779 9.665 9.779 225,572 +0.09(+0.92%)
Nov 14, 2002 9.648 9.694 9.615 9.691 109,269 +0.15(+1.59%)
Nov 13, 2002 9.546 9.611 9.520 9.539 168,232 -0.04(-0.39%)
Nov 12, 2002 9.618 9.639 9.569 9.576 10,277 +0.07(+0.78%)
Nov 11, 2002 9.567 9.567 9.465 9.502 135,235 -0.22(-2.28%)
Nov 08, 2002 9.759 9.787 9.679 9.724 19,473 -0.06(-0.57%)
Nov 07, 2002 9.833 9.833 9.761 9.779 451,685 -0.14(-1.38%)
Nov 06, 2002 9.842 9.916 9.840 9.916 19,473 +0.14(+1.40%)
Nov 05, 2002 9.744 9.805 9.744 9.779 62,208 -0.06(-0.64%)
Nov 04, 2002 9.824 9.870 9.818 9.842 57,880 +0.15(+1.51%)
Nov 01, 2002 9.541 9.696 9.541 9.696 103,860 +0.04(+0.42%)
Oct 31, 2002 9.657 9.703 9.613 9.655 21,637 +0.11(+1.10%)
Oct 30, 2002 9.511 9.611 9.485 9.550 42,734 -0.04(-0.44%)
Oct 29, 2002 9.659 9.659 9.483 9.593 174,182 -0.13(-1.33%)
Oct 28, 2002 9.777 9.777 9.698 9.722 703,222 +0.04(+0.38%)
Oct 25, 2002 9.578 9.691 9.578 9.685 102,778 +0.15(+1.61%)
Oct 24, 2002 9.666 9.668 9.532 9.532 22,719 -0.10(-1.07%)
Oct 23, 2002 9.587 9.635 9.548 9.635 268,306 +0.16(+1.68%)
Oct 22, 2002 9.528 9.548 9.476 9.476 33,538 -0.09(-0.97%)
Oct 21, 2002 9.500 9.583 9.458 9.569 15,687 +0.05(+0.50%)
Oct 18, 2002 9.509 9.556 9.509 9.520 21,637 +0.05(+0.49%)
Oct 17, 2002 9.546 9.546 9.430 9.474 110,892 +0.16(+1.71%)
Oct 16, 2002 9.374 9.374 9.280 9.315 157,954 -0.21(-2.16%)
Oct 15, 2002 9.308 9.520 9.282 9.520 603,148 +0.37(+4.02%)
Oct 14, 2002 9.169 9.195 9.143 9.153 86,550 -0.02(-0.18%)
Oct 11, 2002 9.158 9.260 9.158 9.169 63,290 +0.08(+0.83%)
Oct 10, 2002 8.958 9.105 8.940 9.093 504,697 +0.05(+0.57%)
Oct 09, 2002 9.040 9.075 9.005 9.042 304,549 -0.11(-1.19%)
Oct 08, 2002 9.105 9.151 9.032 9.151 108,188 +0.05(+0.53%)
Oct 07, 2002 9.119 9.141 9.097 9.103 1,676,914 +0.01(+0.06%)
Oct 04, 2002 9.241 9.241 9.079 9.097 9,087,796 -0.07(-0.77%)
Oct 03, 2002 9.151 9.186 9.125 9.167 62,749 +0.10(+1.12%)
Oct 02, 2002 9.140 9.167 9.066 9.066 27,587 -0.21(-2.31%)
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.