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: VZLA )

1.840 +0.100 (+5.75%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 29, 2023 1.240 1.280 1.230 1.250 112,320 +0.00(+0.00%)
Dec 28, 2023 1.310 1.310 1.241 1.250 163,196 -0.06(-4.58%)
Dec 27, 2023 1.260 1.320 1.241 1.310 239,551 +0.06(+5.22%)
Dec 26, 2023 1.260 1.280 1.210 1.245 94,427 -0.02(-1.97%)
Dec 22, 2023 1.200 1.300 1.200 1.270 308,956 +0.07(+5.83%)
Dec 21, 2023 1.190 1.220 1.180 1.200 153,804 +0.02(+1.69%)
Dec 20, 2023 1.170 1.180 1.130 1.180 282,673 +0.02(+1.72%)
Dec 19, 2023 1.160 1.160 1.121 1.160 402,682 +0.04(+3.57%)
Dec 18, 2023 1.170 1.170 1.105 1.120 286,354 -0.02(-1.75%)
Dec 15, 2023 1.150 1.150 1.120 1.140 273,214 +0.00(+0.00%)
Dec 14, 2023 1.090 1.160 1.090 1.140 314,502 +0.03(+2.70%)
Dec 13, 2023 1.070 1.110 1.050 1.110 221,210 +0.04(+3.74%)
Dec 12, 2023 1.130 1.130 1.060 1.070 185,710 -0.03(-2.73%)
Dec 11, 2023 1.140 1.170 1.100 1.100 424,594 -0.05(-4.35%)
Dec 08, 2023 1.140 1.200 1.140 1.150 261,820 +0.00(+0.00%)
Dec 07, 2023 1.200 1.200 1.120 1.150 183,824 -0.04(-3.36%)
Dec 06, 2023 1.210 1.230 1.150 1.190 482,332 -0.01(-0.83%)
Dec 05, 2023 1.240 1.240 1.180 1.200 263,616 -0.04(-3.23%)
Dec 04, 2023 1.260 1.280 1.211 1.240 325,861 +0.00(+0.00%)
Dec 01, 2023 1.250 1.260 1.210 1.240 320,680 +0.02(+1.64%)
Nov 30, 2023 1.200 1.240 1.200 1.220 351,269 +0.02(+1.67%)
Nov 29, 2023 1.170 1.240 1.160 1.200 632,455 +0.05(+4.35%)
Nov 28, 2023 1.150 1.190 1.130 1.150 765,187 +0.02(+1.77%)
Nov 27, 2023 1.120 1.170 1.100 1.130 439,766 +0.02(+1.80%)
Nov 24, 2023 1.040 1.115 1.040 1.110 134,245 +0.06(+5.71%)
Nov 22, 2023 1.050 1.070 1.020 1.050 148,627 -0.01(-0.94%)
Nov 21, 2023 1.040 1.070 1.020 1.060 180,024 +0.04(+3.92%)
Nov 20, 2023 1.050 1.050 1.000 1.020 154,958 -0.02(-1.69%)
Nov 17, 2023 1.030 1.049 1.010 1.038 221,601 +0.01(+0.73%)
Nov 16, 2023 1.020 1.040 1.010 1.030 185,827 +0.01(+0.98%)
Nov 15, 2023 1.050 1.050 0.9969 1.020 140,001 +0.01(+0.99%)
Nov 14, 2023 0.9800 1.030 0.9800 1.010 75,208 +0.03(+3.06%)
Nov 13, 2023 1.020 1.020 0.9700 0.9800 65,843 -0.00(-0.04%)
Nov 10, 2023 1.020 1.020 0.9601 0.9804 173,059 -0.01(-0.98%)
Nov 09, 2023 1.040 1.040 0.9900 0.9901 143,626 -0.01(-0.99%)
Nov 08, 2023 1.020 1.020 1.000 1.000 42,211 -0.00(-0.50%)
Nov 07, 2023 1.010 1.020 1.000 1.005 99,489 -0.02(-1.47%)
Nov 06, 2023 1.050 1.050 1.010 1.020 54,710 -0.03(-2.86%)
Nov 03, 2023 1.020 1.060 1.010 1.050 168,130 +0.04(+3.96%)
Nov 02, 2023 1.000 1.040 0.9921 1.010 129,026 -0.02(-2.42%)
Nov 01, 2023 1.040 1.040 0.9953 1.035 90,709 +0.01(+0.98%)
Oct 31, 2023 1.110 1.110 0.9908 1.025 276,018 -0.07(-5.96%)
Oct 30, 2023 1.150 1.150 1.060 1.090 143,321 -0.01(-0.91%)
Oct 27, 2023 1.090 1.120 1.061 1.100 173,827 +0.00(+0.01%)
Oct 26, 2023 1.020 1.100 1.000 1.100 145,766 +0.08(+7.83%)
Oct 25, 2023 1.000 1.060 1.000 1.020 95,899 +0.05(+5.15%)
Oct 24, 2023 1.000 1.030 0.9700 0.9700 266,673 -0.02(-2.02%)
Oct 23, 2023 1.020 1.030 0.9900 0.9900 108,785 -0.04(-4.35%)
Oct 20, 2023 1.050 1.080 1.020 1.035 132,035 -0.03(-2.36%)
Oct 19, 2023 1.070 1.080 1.050 1.060 60,243 -0.01(-0.93%)
Oct 18, 2023 1.150 1.150 1.050 1.070 120,739 -0.05(-4.46%)
Oct 17, 2023 1.030 1.130 1.035 1.120 201,569 +0.08(+7.69%)
Oct 16, 2023 1.020 1.040 1.000 1.040 144,608 +0.02(+1.96%)
Oct 13, 2023 1.040 1.040 1.010 1.020 132,560 +0.04(+4.08%)
Oct 12, 2023 1.030 1.030 0.9800 0.9800 186,714 -0.04(-3.92%)
Oct 11, 2023 1.060 1.064 1.000 1.020 69,127 +0.00(+0.00%)
Oct 10, 2023 1.050 1.050 1.019 1.020 26,977 -0.03(-2.86%)
Oct 09, 2023 1.000 1.050 1.000 1.050 84,829 +0.05(+4.48%)
Oct 06, 2023 1.020 1.030 1.000 1.005 62,969 +0.00(+0.40%)
Oct 05, 2023 1.010 1.050 1.000 1.001 47,158 -0.01(-0.89%)
Oct 04, 2023 1.000 1.027 1.000 1.010 101,557 +0.01(+1.00%)
Oct 03, 2023 1.020 1.050 1.000 1.000 125,029 -0.03(-3.38%)
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.