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: GETY )

3.590 +0.050 (+1.41%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2023 5.390 5.398 5.195 5.250 119,518 -0.16(-2.96%)
Dec 28, 2023 5.410 5.500 5.320 5.410 184,385 +0.10(+1.88%)
Dec 27, 2023 5.280 5.370 5.210 5.310 218,593 -0.05(-0.93%)
Dec 26, 2023 5.340 5.420 5.240 5.360 203,521 +0.07(+1.32%)
Dec 22, 2023 5.500 5.500 5.210 5.290 370,270 -0.21(-3.82%)
Dec 21, 2023 4.940 5.500 4.940 5.500 532,759 +0.58(+11.79%)
Dec 20, 2023 4.970 5.170 4.910 4.920 278,161 -0.07(-1.40%)
Dec 19, 2023 4.940 5.030 4.851 4.990 250,143 +0.15(+3.10%)
Dec 18, 2023 4.940 5.050 4.810 4.840 278,245 -0.14(-2.81%)
Dec 15, 2023 4.930 5.050 4.845 4.980 257,903 -0.02(-0.40%)
Dec 14, 2023 5.070 5.200 4.860 5.000 465,884 -0.03(-0.60%)
Dec 13, 2023 4.750 5.120 4.720 5.030 295,818 +0.26(+5.45%)
Dec 12, 2023 5.110 5.110 4.520 4.770 397,782 -0.33(-6.47%)
Dec 11, 2023 5.320 5.320 5.080 5.100 132,544 -0.27(-5.03%)
Dec 08, 2023 5.300 5.430 5.228 5.370 275,240 +0.00(+0.00%)
Dec 07, 2023 5.330 5.500 5.250 5.370 224,426 -0.03(-0.56%)
Dec 06, 2023 5.110 5.410 5.110 5.400 252,004 +0.24(+4.65%)
Dec 05, 2023 5.270 5.270 5.130 5.160 188,961 -0.09(-1.71%)
Dec 04, 2023 5.150 5.418 5.150 5.250 265,592 -0.02(-0.38%)
Dec 01, 2023 4.850 5.348 4.837 5.270 292,854 +0.35(+7.11%)
Nov 30, 2023 4.830 5.010 4.830 4.920 134,765 +0.07(+1.44%)
Nov 29, 2023 4.850 5.000 4.850 4.850 129,309 +0.03(+0.62%)
Nov 28, 2023 4.900 5.099 4.810 4.820 170,488 -0.15(-3.02%)
Nov 27, 2023 5.170 5.230 4.950 4.970 235,379 -0.22(-4.24%)
Nov 24, 2023 4.990 5.240 4.990 5.190 111,538 +0.14(+2.77%)
Nov 22, 2023 5.250 5.290 4.970 5.050 229,567 -0.19(-3.63%)
Nov 21, 2023 4.950 5.260 4.950 5.240 230,485 +0.29(+5.86%)
Nov 20, 2023 4.610 5.040 4.610 4.950 352,760 +0.33(+7.14%)
Nov 17, 2023 4.500 4.650 4.463 4.620 222,279 +0.19(+4.29%)
Nov 16, 2023 4.300 4.470 4.198 4.430 215,932 +0.03(+0.68%)
Nov 15, 2023 4.250 4.490 4.060 4.400 480,526 -0.07(-1.57%)
Nov 14, 2023 4.200 4.670 4.200 4.470 532,419 +0.32(+7.71%)
Nov 13, 2023 4.050 4.170 4.020 4.150 135,381 +0.15(+3.75%)
Nov 10, 2023 4.480 4.505 3.980 4.000 285,402 -0.48(-10.71%)
Nov 09, 2023 4.530 4.730 4.430 4.480 207,294 +0.03(+0.67%)
Nov 08, 2023 4.600 4.600 4.430 4.450 84,898 -0.08(-1.77%)
Nov 07, 2023 4.550 4.650 4.488 4.530 69,928 -0.02(-0.44%)
Nov 06, 2023 4.630 4.649 4.540 4.550 101,161 -0.06(-1.30%)
Nov 03, 2023 4.420 4.680 4.420 4.610 203,336 +0.25(+5.73%)
Nov 02, 2023 4.260 4.400 4.210 4.360 137,978 +0.13(+3.07%)
Nov 01, 2023 4.250 4.250 4.064 4.230 189,315 +0.00(+0.00%)
Oct 31, 2023 4.260 4.400 4.220 4.230 115,750 +0.01(+0.24%)
Oct 30, 2023 4.170 4.270 4.040 4.220 192,501 +0.10(+2.43%)
Oct 27, 2023 4.300 4.320 4.080 4.120 165,009 -0.19(-4.41%)
Oct 26, 2023 4.310 4.450 4.300 4.310 116,718 -0.04(-0.92%)
Oct 25, 2023 4.490 4.490 4.350 4.350 130,349 -0.17(-3.76%)
Oct 24, 2023 4.400 4.570 4.300 4.520 233,905 +0.21(+4.87%)
Oct 23, 2023 4.520 4.640 4.290 4.310 297,694 -0.21(-4.65%)
Oct 20, 2023 4.800 4.800 4.520 4.520 212,976 -0.33(-6.80%)
Oct 19, 2023 5.310 5.310 4.850 4.850 234,692 -0.44(-8.32%)
Oct 18, 2023 5.470 5.610 5.280 5.290 251,576 -0.27(-4.86%)
Oct 17, 2023 5.570 5.720 5.550 5.560 181,777 +0.04(+0.72%)
Oct 16, 2023 5.440 5.640 5.380 5.520 225,168 +0.07(+1.28%)
Oct 13, 2023 5.960 6.010 5.440 5.450 281,904 -0.51(-8.56%)
Oct 12, 2023 6.100 6.110 5.880 5.960 204,334 -0.16(-2.61%)
Oct 11, 2023 6.420 6.450 6.090 6.120 251,749 -0.41(-6.28%)
Oct 10, 2023 6.240 6.570 6.181 6.530 410,033 +0.25(+3.98%)
Oct 09, 2023 5.780 6.280 5.751 6.280 152,863 +0.43(+7.35%)
Oct 06, 2023 5.600 5.930 5.600 5.850 156,645 +0.16(+2.81%)
Oct 05, 2023 5.570 5.750 5.360 5.690 213,059 +0.01(+0.18%)
Oct 04, 2023 5.620 5.692 5.430 5.680 228,314 +0.07(+1.25%)
Oct 03, 2023 6.090 6.090 5.410 5.610 686,995 -0.79(-12.34%)
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.