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

CMCI Food TR ETN UBS E-Tracs (NY: FUD )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 20.46 20.46 20.46 0 -0.01(-0.04%)
Feb 24, 2017 20.47 20 -0.25(-1.22%)
Feb 21, 2017 20.72 20.72 20.72 0 -0.27(-1.29%)
Feb 16, 2017 20.99 20.99 20.99 0 -0.01(-0.05%)
Feb 15, 2017 21.06 21.06 21.00 21.00 1,541 +0.12(+0.56%)
Feb 13, 2017 20.88 20.88 20.88 0 -0.03(-0.13%)
Feb 08, 2017 20.91 20.91 20.91 0 +0.17(+0.82%)
Feb 01, 2017 20.74 20.74 20.74 0 +0.30(+1.47%)
Jan 31, 2017 20.45 20.45 20.44 20.44 751 -0.46(-2.20%)
Jan 25, 2017 20.90 166 -0.08(-0.38%)
Jan 19, 2017 20.98 2 +0.10(+0.48%)
Jan 18, 2017 20.76 20.88 20.76 20.88 438 +0.26(+1.24%)
Jan 13, 2017 20.62 10 +0.07(+0.36%)
Jan 12, 2017 20.35 20.55 20.35 20.55 650 +0.23(+1.14%)
Jan 11, 2017 20.34 20.34 20.32 20.32 650 +0.09(+0.44%)
Jan 10, 2017 20.08 20.23 20.08 20.23 1,128 -0.06(-0.30%)
Jan 09, 2017 20.13 20.29 20.13 20.29 500 +0.14(+0.69%)
Jan 06, 2017 20.15 20.15 20.15 20.15 254 +0.02(+0.10%)
Jan 04, 2017 20.13 20.13 20.13 0 +0.17(+0.85%)
Jan 03, 2017 19.59 19.96 19.59 19.96 2,100 +0.18(+0.92%)
Dec 30, 2016 19.78 19.78 19.78 0 +0.20(+1.01%)
Dec 28, 2016 19.58 12 +0.03(+0.15%)
Dec 27, 2016 19.56 19.56 19.55 19.55 400 +0.29(+1.49%)
Dec 23, 2016 19.26 19.26 19.26 0 -0.20(-1.03%)
Dec 22, 2016 19.44 19.47 19.44 19.46 4,147 -0.44(-2.19%)
Dec 19, 2016 19.90 19.90 19.90 0 +0.17(+0.89%)
Dec 16, 2016 19.73 19.73 19.73 19.73 199 -0.04(-0.23%)
Dec 14, 2016 19.77 1 -0.18(-0.90%)
Dec 13, 2016 19.78 19.95 19.78 19.95 1,400 +0.08(+0.40%)
Dec 12, 2016 19.87 19.87 19.87 19.87 109 +0.08(+0.40%)
Dec 09, 2016 19.73 19.79 19.73 19.79 349 +0.02(+0.08%)
Dec 08, 2016 19.81 19.81 19.77 19.77 960 -0.09(-0.43%)
Dec 07, 2016 19.86 19.86 19.86 19.86 150 -0.06(-0.29%)
Dec 06, 2016 19.92 19.92 19.92 19.92 100 +0.22(+1.11%)
Dec 05, 2016 19.73 19.74 19.70 19.70 1,120 +0.10(+0.51%)
Dec 02, 2016 19.60 19.60 19.60 19.60 5,153 -0.23(-1.16%)
Nov 30, 2016 19.83 19.83 19.83 0 -0.30(-1.48%)
Nov 22, 2016 20.13 156 +0.37(+1.86%)
Nov 16, 2016 19.76 15 -0.03(-0.15%)
Nov 14, 2016 19.79 19.79 19.79 0 -0.18(-0.90%)
Nov 11, 2016 20.00 20.00 19.97 19.97 450 -0.39(-1.94%)
Nov 07, 2016 20.36 20.36 20.36 0 +0.38(+1.90%)
Nov 03, 2016 19.98 19.98 19.98 0 -0.47(-2.28%)
Oct 27, 2016 20.45 20.45 20.45 0 +0.13(+0.64%)
Oct 24, 2016 20.32 20.32 20.32 20.32 100 +0.31(+1.55%)
Oct 20, 2016 20.02 20.01 20.01 20.01 800 -0.23(-1.14%)
Oct 18, 2016 20.25 20.24 20.24 20.24 1,300 +0.15(+0.77%)
Oct 17, 2016 20.04 20.09 20.03 20.09 825 +0.19(+0.93%)
Oct 12, 2016 19.80 19.90 19.90 19.90 600 -0.01(-0.05%)
Oct 07, 2016 19.92 19.99 19.91 19.91 1 +0.14(+0.71%)
Oct 03, 2016 19.77 19.77 19.77 19.77 19 -0.13(-0.65%)
Sep 30, 2016 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Sep 29, 2016 19.90 19.90 19.90 19.90 700 +0.00(+0.00%)
Sep 28, 2016 19.75 19.90 19.75 19.90 1,398 -0.04(-0.20%)
Sep 27, 2016 19.94 19.94 19.94 19.94 0 +0.00(+0.00%)
Sep 23, 2016 19.94 19.94 19.94 19.94 300 -0.33(-1.63%)
Sep 22, 2016 20.27 20.27 20.27 20.27 100 +0.25(+1.22%)
Sep 21, 2016 20.03 20.04 20.02 20.02 727 -0.23(-1.12%)
Sep 20, 2016 20.25 20.25 20.25 20.25 502 +0.45(+2.28%)
Sep 16, 2016 19.70 19.80 19.80 19.80 1,400 +0.04(+0.18%)
Sep 12, 2016 19.81 19.76 19.76 19.76 700 +0.16(+0.84%)
Sep 07, 2016 19.50 19.60 19.60 19.60 5,200 +0.36(+1.87%)
Sep 01, 2016 19.24 19.24 19.24 19.24 800 -0.26(-1.33%)
Aug 30, 2016 19.50 19.50 19.50 19.50 3 -0.18(-0.93%)
Aug 29, 2016 19.75 19.75 19.68 19.68 227 -0.08(-0.39%)
Aug 26, 2016 19.86 19.86 19.76 19.76 2,000 -0.59(-2.92%)
Aug 22, 2016 20.24 20.36 20.36 20.36 2,000 +0.16(+0.77%)
Aug 18, 2016 20.20 20.20 20.20 20.20 100 +0.07(+0.35%)
Aug 16, 2016 20.13 20.13 20.13 20.13 100 +0.32(+1.62%)
Aug 12, 2016 19.92 19.81 19.81 19.81 1,100 -0.30(-1.49%)
Aug 09, 2016 20.11 20.11 20.11 20.11 300 +0.51(+2.62%)
Aug 01, 2016 19.60 19.60 19.60 19.60 1,700 +0.03(+0.13%)
Jul 28, 2016 19.57 19.57 19.57 19.57 13 -0.43(-2.15%)
Jul 20, 2016 20.00 20.00 20.00 20.00 300 -0.47(-2.30%)
Jul 18, 2016 20.44 20.53 20.20 20.47 2 -0.29(-1.40%)
Jul 14, 2016 21.02 20.76 20.76 20.76 300 -0.35(-1.66%)
Jul 13, 2016 21.11 21.11 21.11 21.11 579 +0.21(+1.01%)
Jul 12, 2016 20.50 20.90 20.40 20.90 23,542 +0.21(+1.01%)
Jul 11, 2016 20.83 21.06 20.69 20.69 18,504 -0.54(-2.54%)
Jun 30, 2016 21.25 21.26 21.23 21.23 20 -0.34(-1.55%)
Jun 29, 2016 21.57 21.57 21.57 21.57 405 +0.08(+0.37%)
Jun 28, 2016 21.39 21.48 21.38 21.48 887 +0.33(+1.58%)
Jun 24, 2016 21.00 21.15 21.15 21.15 1,200 -0.51(-2.34%)
Jun 22, 2016 21.66 21.66 21.66 21.66 600 -0.55(-2.49%)
Jun 16, 2016 22.21 22.21 22.21 22.21 100 +0.01(+0.04%)
Jun 15, 2016 22.20 22.20 22.20 22.20 240 -0.30(-1.33%)
Jun 10, 2016 22.50 22.50 22.50 22.50 300 -0.03(-0.13%)
Jun 08, 2016 22.53 22.53 22.53 22.53 100 +0.68(+3.11%)
Jun 07, 2016 21.85 21.85 21.85 21.85 148 +0.05(+0.23%)
Jun 06, 2016 21.80 21.80 21.80 21.80 148 +0.50(+2.35%)
Jun 03, 2016 21.30 21.30 21.30 21.30 111 +0.09(+0.41%)
Jun 02, 2016 21.21 21.21 21.13 21.21 1,361 +0.33(+1.59%)
Jun 01, 2016 20.88 20.88 20.88 20.88 185 +0.04(+0.19%)
May 31, 2016 20.84 20.84 20.84 20.84 150 +0.18(+0.87%)
May 25, 2016 20.57 20.66 20.66 20.66 1,300 +0.39(+1.92%)
May 23, 2016 20.35 20.27 20.27 20.27 600 -0.37(-1.79%)
May 20, 2016 20.64 20.64 20.64 20.64 3,000 +0.22(+1.08%)
May 19, 2016 20.42 20.42 20.42 20.42 320 -0.19(-0.93%)
May 18, 2016 20.61 20.61 20.61 20.61 200 +0.70(+3.53%)
May 06, 2016 19.91 19.91 19.91 19.91 1,000 -0.11(-0.55%)
May 04, 2016 20.10 20.02 20.02 20.02 1,100 -0.09(-0.45%)
May 03, 2016 19.78 20.14 19.78 20.11 896 +0.10(+0.49%)
May 02, 2016 20.01 20.01 20.01 20.01 400 +0.06(+0.31%)
Apr 28, 2016 19.95 19.95 19.95 19.95 200 +0.40(+2.05%)
Apr 25, 2016 19.01 19.57 19.01 19.55 1 -0.65(-3.22%)
Apr 20, 2016 19.48 20.20 20.20 20.20 800 +0.53(+2.69%)
Apr 19, 2016 19.67 19.67 19.67 19.67 350 +0.20(+1.00%)
Apr 18, 2016 19.47 19.48 19.46 19.48 1,000 +0.32(+1.64%)
Mar 31, 2016 19.02 19.16 19.16 19.16 200 -0.06(-0.31%)
Mar 29, 2016 19.07 19.22 19.22 19.22 200 +0.08(+0.42%)
Mar 24, 2016 19.24 19.14 19.14 19.14 200 -0.10(-0.52%)
Mar 23, 2016 19.24 19.24 19.24 19.24 120 +0.04(+0.21%)
Mar 21, 2016 18.90 19.20 19.20 19.20 600 +0.20(+1.05%)
Mar 15, 2016 19.00 19.00 19.00 19.00 100 -0.05(-0.27%)
Mar 14, 2016 19.05 19.05 19.05 19.05 850 +0.16(+0.86%)
Mar 11, 2016 19.01 19.01 18.89 18.89 211 +0.16(+0.83%)
Mar 10, 2016 18.73 18.73 18.73 18.73 500 +0.17(+0.90%)
Mar 07, 2016 18.57 18.57 18.57 18.57 100 +0.27(+1.46%)
Mar 03, 2016 18.30 18.30 18.30 18.30 70 +0.14(+0.75%)
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.