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: 8:00 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 (%)
Feb 29, 2024 1.120 1.130 1.070 1.095 762,756 -0.02(-1.35%)
Feb 28, 2024 1.090 1.110 1.070 1.110 679,315 +0.01(+0.91%)
Feb 27, 2024 1.100 1.100 1.070 1.100 328,147 +0.02(+1.85%)
Feb 26, 2024 1.080 1.090 1.070 1.080 401,328 -0.02(-1.82%)
Feb 23, 2024 1.070 1.100 1.070 1.100 503,623 -0.02(-1.79%)
Feb 22, 2024 1.130 1.150 1.080 1.120 274,845 +0.01(+0.90%)
Feb 21, 2024 1.170 1.170 1.070 1.110 1,443,399 -0.14(-11.20%)
Feb 20, 2024 1.290 1.320 1.230 1.250 286,797 -0.03(-2.34%)
Feb 16, 2024 1.280 1.300 1.250 1.280 426,962 +0.00(+0.00%)
Feb 15, 2024 1.280 1.310 1.260 1.280 278,857 +0.00(+0.00%)
Feb 14, 2024 1.280 1.300 1.250 1.280 235,519 +0.00(+0.00%)
Feb 13, 2024 1.320 1.320 1.270 1.280 334,687 -0.06(-4.48%)
Feb 12, 2024 1.340 1.356 1.320 1.340 296,204 -0.02(-1.47%)
Feb 09, 2024 1.420 1.420 1.340 1.360 213,595 -0.04(-2.86%)
Feb 08, 2024 1.380 1.400 1.345 1.400 236,289 +0.01(+0.72%)
Feb 07, 2024 1.470 1.470 1.350 1.390 346,554 -0.08(-5.44%)
Feb 06, 2024 1.460 1.490 1.450 1.470 205,255 +0.00(+0.00%)
Feb 05, 2024 1.480 1.490 1.400 1.470 342,907 -0.02(-1.34%)
Feb 02, 2024 1.460 1.490 1.445 1.490 207,278 +0.01(+0.68%)
Feb 01, 2024 1.450 1.500 1.445 1.480 494,730 +0.02(+1.37%)
Jan 31, 2024 1.510 1.570 1.431 1.460 374,276 -0.09(-5.81%)
Jan 30, 2024 1.510 1.680 1.450 1.550 851,616 -0.08(-4.91%)
Jan 29, 2024 1.370 1.630 1.330 1.630 1,130,448 +0.26(+18.98%)
Jan 26, 2024 1.350 1.410 1.350 1.370 430,629 -0.01(-0.72%)
Jan 25, 2024 1.350 1.420 1.300 1.380 477,763 +0.02(+1.47%)
Jan 24, 2024 1.330 1.390 1.300 1.360 421,526 +0.01(+0.74%)
Jan 23, 2024 1.270 1.350 1.270 1.350 305,801 +0.08(+6.30%)
Jan 22, 2024 1.270 1.300 1.220 1.270 406,318 +0.00(+0.00%)
Jan 19, 2024 1.400 1.400 1.260 1.270 683,185 -0.11(-7.97%)
Jan 18, 2024 1.320 1.387 1.290 1.380 1,323,661 +0.08(+6.15%)
Jan 17, 2024 1.310 1.320 1.250 1.300 326,396 -0.06(-4.41%)
Jan 16, 2024 1.390 1.409 1.325 1.360 363,524 -0.07(-4.90%)
Jan 12, 2024 1.370 1.435 1.370 1.430 560,277 +0.07(+5.15%)
Jan 11, 2024 1.300 1.360 1.280 1.360 387,804 +0.05(+3.82%)
Jan 10, 2024 1.320 1.330 1.270 1.310 293,293 +0.00(+0.00%)
Jan 09, 2024 1.410 1.420 1.280 1.310 688,817 -0.07(-5.07%)
Jan 08, 2024 1.290 1.400 1.290 1.380 1,325,921 +0.09(+6.98%)
Jan 05, 2024 1.230 1.290 1.220 1.290 275,786 +0.07(+5.74%)
Jan 04, 2024 1.190 1.250 1.160 1.220 113,616 +0.06(+5.63%)
Jan 03, 2024 1.200 1.270 1.155 1.155 290,433 -0.07(-6.10%)
Jan 02, 2024 1.290 1.320 1.220 1.230 277,417 -0.02(-1.60%)
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%)
Oct 02, 2023 1.060 1.070 1.020 1.035 56,981 -0.00(-0.11%)
Sep 29, 2023 1.090 1.090 1.030 1.036 38,899 +0.01(+0.59%)
Sep 28, 2023 1.010 1.050 1.010 1.030 36,353 +0.02(+1.48%)
Sep 27, 2023 1.040 1.060 1.010 1.015 135,953 -0.03(-2.40%)
Sep 26, 2023 1.090 1.090 1.030 1.040 52,228 -0.03(-2.80%)
Sep 25, 2023 1.080 1.070 1.040 1.070 103,097 -0.03(-2.73%)
Sep 22, 2023 1.100 1.120 1.082 1.100 65,778 +0.01(+0.46%)
Sep 21, 2023 1.110 1.120 1.090 1.095 52,419 -0.03(-2.23%)
Sep 20, 2023 1.140 1.198 1.120 1.120 142,303 -0.02(-1.75%)
Sep 19, 2023 1.190 1.237 1.140 1.140 62,756 -0.05(-4.20%)
Sep 18, 2023 1.230 1.270 1.171 1.190 115,999 -0.05(-4.03%)
Sep 15, 2023 1.360 1.360 1.200 1.240 469,861 -0.04(-3.13%)
Sep 14, 2023 1.150 1.280 1.141 1.280 399,142 +0.13(+11.30%)
Sep 13, 2023 1.080 1.150 1.080 1.150 139,161 +0.05(+5.02%)
Sep 12, 2023 1.110 1.140 1.060 1.095 238,776 -0.02(-1.35%)
Sep 11, 2023 1.050 1.110 1.008 1.110 118,587 +0.11(+11.00%)
Sep 08, 2023 1.000 1.029 0.9810 1.000 112,019 +0.01(+0.87%)
Sep 07, 2023 1.010 1.020 0.9880 0.9914 79,616 -0.01(-0.97%)
Sep 06, 2023 1.050 1.050 1.000 1.001 73,768 -0.03(-2.81%)
Sep 05, 2023 1.050 1.050 1.020 1.030 91,548 -0.02(-2.37%)
Sep 01, 2023 1.100 1.100 1.050 1.055 69,227 -0.03(-2.31%)
Aug 31, 2023 1.090 1.100 1.060 1.080 80,193 +0.00(+0.00%)
Aug 30, 2023 1.050 1.090 1.040 1.080 116,246 +0.03(+2.86%)
Aug 29, 2023 1.000 1.060 0.9800 1.050 194,745 +0.06(+5.53%)
Aug 28, 2023 0.9800 1.010 0.9700 0.9950 181,247 +0.01(+1.14%)
Aug 25, 2023 0.9944 1.010 0.9600 0.9838 90,523 -0.00(-0.12%)
Aug 24, 2023 0.9900 1.010 0.9700 0.9850 87,581 +0.01(+0.92%)
Aug 23, 2023 0.9500 1.010 0.9500 0.9760 115,660 +0.03(+2.74%)
Aug 22, 2023 0.9700 0.9998 0.9500 0.9500 95,556 -0.03(-2.92%)
Aug 21, 2023 0.9900 0.9900 0.9500 0.9786 103,319 -0.00(-0.14%)
Aug 18, 2023 0.9851 1.009 0.9600 0.9800 182,760 +0.00(+0.38%)
Aug 17, 2023 0.9932 0.9932 0.9600 0.9763 84,687 +0.02(+2.23%)
Aug 16, 2023 0.9764 0.9900 0.9350 0.9550 237,365 -0.03(-3.47%)
Aug 15, 2023 1.010 1.010 0.9716 0.9893 205,189 -0.01(-1.07%)
Aug 14, 2023 1.010 1.030 1.000 1.000 122,153 -0.02(-1.96%)
Aug 11, 2023 1.030 1.040 1.000 1.020 112,990 +0.00(+0.00%)
Aug 10, 2023 1.010 1.036 1.000 1.020 207,437 -0.01(-0.97%)
Aug 09, 2023 1.040 1.060 1.010 1.030 229,653 -0.02(-1.90%)
Aug 08, 2023 1.100 1.100 1.042 1.050 211,919 -0.04(-3.67%)
Aug 07, 2023 1.080 1.090 1.060 1.090 57,783 +0.01(+0.93%)
Aug 04, 2023 1.080 1.095 1.060 1.080 190,303 -0.01(-0.92%)
Aug 03, 2023 1.110 1.110 1.070 1.090 123,110 -0.01(-0.91%)
Aug 02, 2023 1.120 1.120 1.070 1.100 220,352 -0.01(-0.90%)
Aug 01, 2023 1.130 1.150 1.090 1.110 160,503 -0.04(-3.48%)
Jul 31, 2023 1.170 1.170 1.120 1.150 160,198 +0.02(+1.77%)
Jul 28, 2023 1.150 1.150 1.120 1.130 84,911 +0.00(+0.00%)
Jul 27, 2023 1.140 1.150 1.120 1.130 97,852 -0.03(-2.59%)
Jul 26, 2023 1.170 1.170 1.130 1.160 98,912 -0.02(-1.69%)
Jul 25, 2023 1.190 1.190 1.140 1.180 86,510 +0.03(+2.61%)
Jul 24, 2023 1.190 1.190 1.130 1.150 90,919 +0.01(+0.88%)
Jul 21, 2023 1.190 1.190 1.140 1.140 62,652 -0.02(-1.72%)
Jul 20, 2023 1.160 1.170 1.140 1.160 82,077 +0.00(+0.00%)
Jul 19, 2023 1.190 1.220 1.160 1.160 168,050 -0.04(-3.33%)
Jul 18, 2023 1.200 1.211 1.160 1.200 362,595 +0.02(+1.69%)
Jul 17, 2023 1.230 1.270 1.170 1.180 209,074 -0.05(-4.07%)
Jul 14, 2023 1.300 1.300 1.200 1.230 199,631 -0.02(-1.60%)
Jul 13, 2023 1.240 1.290 1.230 1.250 188,540 +0.02(+1.63%)
Jul 12, 2023 1.170 1.230 1.169 1.230 234,364 +0.07(+6.03%)
Jul 11, 2023 1.130 1.170 1.130 1.160 84,055 -0.01(-0.85%)
Jul 10, 2023 1.150 1.170 1.150 1.170 78,520 +0.01(+0.86%)
Jul 07, 2023 1.140 1.170 1.140 1.160 99,633 +0.00(+0.00%)
Jul 06, 2023 1.190 1.190 1.130 1.160 130,154 -0.04(-2.93%)
Jul 05, 2023 1.210 1.210 1.190 1.195 79,340 -0.02(-2.05%)
Jul 03, 2023 1.210 1.220 1.200 1.220 40,655 +0.00(+0.00%)
Jun 30, 2023 1.200 1.220 1.160 1.220 226,430 +0.04(+3.39%)
Jun 29, 2023 1.150 1.183 1.150 1.180 198,558 +0.01(+0.85%)
Jun 28, 2023 1.170 1.180 1.150 1.170 160,329 -0.01(-0.85%)
Jun 27, 2023 1.190 1.190 1.169 1.180 93,505 -0.01(-0.84%)
Jun 26, 2023 1.180 1.200 1.150 1.190 157,776 +0.03(+2.51%)
Jun 23, 2023 1.190 1.190 1.157 1.161 77,139 -0.02(-1.62%)
Jun 22, 2023 1.200 1.210 1.170 1.180 171,528 -0.03(-2.48%)
Jun 21, 2023 1.190 1.210 1.150 1.210 197,812 +0.02(+1.68%)
Jun 20, 2023 1.130 1.190 1.120 1.190 128,605 +0.06(+5.31%)
Jun 16, 2023 1.100 1.150 1.070 1.130 377,277 +0.03(+2.73%)
Jun 15, 2023 1.150 1.150 1.100 1.100 228,228 -0.36(-24.66%)
May 08, 2023 1.500 1.510 1.440 1.460 157,546 -0.02(-1.35%)
May 05, 2023 1.490 1.510 1.465 1.480 166,877 +0.00(+0.00%)
May 04, 2023 1.470 1.500 1.440 1.480 118,767 +0.04(+2.78%)
May 03, 2023 1.450 1.480 1.410 1.440 233,302 -0.03(-2.04%)
May 02, 2023 1.360 1.470 1.340 1.470 268,764 +0.08(+5.76%)
May 01, 2023 1.450 1.450 1.380 1.390 189,050 -0.05(-3.47%)
Apr 28, 2023 1.370 1.440 1.370 1.440 174,792 +0.05(+3.60%)
Apr 27, 2023 1.450 1.450 1.360 1.390 111,974 -0.01(-0.71%)
Apr 26, 2023 1.390 1.420 1.350 1.400 150,797 +0.05(+3.70%)
Apr 25, 2023 1.390 1.402 1.320 1.350 323,018 -0.05(-3.57%)
Apr 24, 2023 1.460 1.460 1.390 1.400 182,029 -0.07(-4.76%)
Apr 21, 2023 1.420 1.470 1.400 1.470 172,047 +0.05(+3.52%)
Apr 20, 2023 1.500 1.540 1.420 1.420 376,167 -0.10(-6.58%)
Apr 19, 2023 1.510 1.530 1.500 1.520 208,239 -0.04(-2.56%)
Apr 18, 2023 1.630 1.650 1.530 1.560 464,800 -0.04(-2.50%)
Apr 17, 2023 1.600 1.600 1.550 1.600 189,891 -0.02(-1.23%)
Apr 14, 2023 1.650 1.650 1.590 1.620 449,513 -0.01(-0.61%)
Apr 13, 2023 1.600 1.640 1.560 1.630 428,531 +0.05(+3.16%)
Apr 12, 2023 1.580 1.590 1.550 1.580 122,827 +0.03(+1.94%)
Apr 11, 2023 1.570 1.580 1.520 1.550 340,923 -0.02(-1.27%)
Apr 10, 2023 1.570 1.570 1.520 1.570 146,627 +0.00(+0.00%)
Apr 06, 2023 1.530 1.570 1.475 1.570 164,813 +0.03(+1.95%)
Apr 05, 2023 1.640 1.640 1.520 1.540 213,551 +0.00(+0.00%)
Apr 04, 2023 1.580 1.580 1.500 1.540 326,917 -0.03(-1.91%)
Apr 03, 2023 1.520 1.570 1.500 1.570 235,394 +0.05(+3.29%)
Mar 31, 2023 1.550 1.580 1.470 1.520 303,443 -0.03(-1.94%)
Mar 30, 2023 1.540 1.550 1.450 1.550 290,586 +0.03(+1.97%)
Mar 29, 2023 1.500 1.520 1.440 1.520 184,941 +0.06(+4.11%)
Mar 28, 2023 1.430 1.469 1.400 1.460 205,352 +0.05(+3.55%)
Mar 27, 2023 1.460 1.460 1.410 1.410 95,180 -0.03(-2.08%)
Mar 24, 2023 1.490 1.500 1.430 1.440 111,624 -0.05(-3.36%)
Mar 23, 2023 1.430 1.500 1.430 1.490 208,892 +0.06(+4.20%)
Mar 22, 2023 1.340 1.470 1.340 1.430 233,968 +0.08(+5.93%)
Mar 21, 2023 1.400 1.440 1.350 1.350 369,707 -0.08(-5.59%)
Mar 20, 2023 1.550 1.560 1.390 1.430 334,162 -0.06(-4.03%)
Mar 17, 2023 1.420 1.600 1.350 1.490 800,391 +0.09(+6.43%)
Mar 16, 2023 1.300 1.410 1.280 1.400 485,228 +0.11(+8.53%)
Mar 15, 2023 1.340 1.349 1.280 1.290 238,033 -0.04(-3.01%)
Mar 14, 2023 1.330 1.360 1.310 1.330 178,004 +0.01(+0.76%)
Mar 13, 2023 1.250 1.340 1.240 1.320 246,040 +0.11(+9.09%)
Mar 10, 2023 1.200 1.240 1.200 1.210 115,584 +0.01(+0.83%)
Mar 09, 2023 1.250 1.250 1.200 1.200 206,874 -0.06(-4.76%)
Mar 08, 2023 1.220 1.260 1.220 1.260 143,247 +0.01(+0.80%)
Mar 07, 2023 1.300 1.300 1.211 1.250 110,602 -0.03(-2.34%)
Mar 06, 2023 1.330 1.340 1.270 1.280 146,920 -0.05(-3.76%)
Mar 03, 2023 1.300 1.350 1.290 1.330 131,261 +0.03(+2.31%)
Mar 02, 2023 1.300 1.321 1.280 1.300 77,482 -0.03(-2.26%)
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.