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 (%)
Feb 28, 2003 9.399 9.458 9.399 9.458 34,057 +0.06(+0.61%)
Feb 27, 2003 9.401 9.440 9.393 9.401 129,201 +0.00(+0.00%)
Feb 26, 2003 9.442 9.442 9.382 9.401 38,382 +0.01(+0.08%)
Feb 25, 2003 9.364 9.393 9.329 9.393 81,088 -0.06(-0.65%)
Feb 24, 2003 9.356 9.497 9.340 9.454 188,666 +0.05(+0.55%)
Feb 21, 2003 9.405 9.421 9.373 9.403 9,730 +0.04(+0.47%)
Feb 20, 2003 9.373 9.373 9.342 9.358 95,684 -0.04(-0.47%)
Feb 19, 2003 9.388 9.419 9.364 9.403 92,981 -0.00(-0.04%)
Feb 18, 2003 9.343 9.434 9.343 9.406 94,062 +0.18(+1.90%)
Feb 14, 2003 9.266 9.275 9.229 9.231 189,207 -0.06(-0.68%)
Feb 13, 2003 9.242 9.297 9.242 9.294 52,437 -0.10(-1.08%)
Feb 12, 2003 9.423 9.430 9.395 9.395 71,358 +0.02(+0.18%)
Feb 11, 2003 9.362 9.397 9.343 9.379 42,706 -0.02(-0.26%)
Feb 10, 2003 9.416 9.442 9.373 9.403 29,732 -0.00(-0.04%)
Feb 07, 2003 9.449 9.451 9.373 9.406 17,839 +0.01(+0.12%)
Feb 06, 2003 9.353 9.395 9.353 9.395 12,433 -0.06(-0.63%)
Feb 05, 2003 9.527 9.527 9.436 9.454 120,011 -0.09(-0.95%)
Feb 04, 2003 9.503 9.553 9.503 9.545 44,328 +0.02(+0.21%)
Feb 03, 2003 9.543 9.543 9.484 9.525 28,651 -0.13(-1.36%)
Jan 31, 2003 9.608 9.656 9.608 9.656 464,908 +0.08(+0.87%)
Jan 30, 2003 9.619 9.619 9.558 9.573 806,021 -0.06(-0.63%)
Jan 29, 2003 9.549 9.636 9.508 9.634 943,872 +0.04(+0.44%)
Jan 28, 2003 9.601 9.638 9.582 9.591 320,030 -0.06(-0.67%)
Jan 27, 2003 9.665 9.728 9.619 9.656 643,303 -0.12(-1.21%)
Jan 24, 2003 9.823 9.823 9.732 9.774 560,593 -0.09(-0.92%)
Jan 23, 2003 9.858 9.865 9.797 9.865 25,407 +0.11(+1.18%)
Jan 22, 2003 9.697 9.795 9.697 9.750 84,872 -0.06(-0.62%)
Jan 21, 2003 9.839 9.839 9.776 9.811 116,227 -0.08(-0.84%)
Jan 17, 2003 9.861 9.906 9.860 9.895 54,599 -0.05(-0.48%)
Jan 16, 2003 9.932 9.959 9.898 9.943 24,867 -0.02(-0.19%)
Jan 15, 2003 9.989 9.996 9.917 9.961 97,306 +0.00(+0.02%)
Jan 14, 2003 9.945 9.980 9.935 9.959 60,005 +0.00(+0.04%)
Jan 13, 2003 9.891 9.969 9.891 9.956 154,068 +0.01(+0.13%)
Jan 10, 2003 9.860 9.950 9.815 9.943 81,088 +0.09(+0.96%)
Jan 09, 2003 9.808 9.848 9.808 9.848 4,865 +0.07(+0.76%)
Jan 08, 2003 9.713 9.774 9.713 9.774 56,762 +0.02(+0.25%)
Jan 07, 2003 9.728 9.767 9.713 9.750 32,976 -0.06(-0.64%)
Jan 06, 2003 9.702 9.848 9.702 9.813 211,911 +0.22(+2.31%)
Jan 03, 2003 9.589 9.619 9.575 9.591 118,389 +0.08(+0.80%)
Jan 02, 2003 9.449 9.515 9.449 9.515 51,356 +0.16(+1.72%)
Dec 31, 2002 9.417 9.460 9.345 9.355 84,872 -0.07(-0.75%)
Dec 30, 2002 9.362 9.425 9.334 9.425 51,356 +0.01(+0.10%)
Dec 27, 2002 9.488 9.488 9.375 9.416 56,762 -0.16(-1.62%)
Dec 26, 2002 9.527 9.571 9.512 9.571 10,271 +0.03(+0.27%)
Dec 24, 2002 9.517 9.560 9.504 9.545 16,217 -0.02(-0.17%)
Dec 23, 2002 9.499 9.562 9.464 9.562 38,382 -0.01(-0.15%)
Dec 20, 2002 9.582 9.628 9.577 9.577 75,142 +0.03(+0.33%)
Dec 19, 2002 9.551 9.588 9.545 9.545 19,461 +0.03(+0.33%)
Dec 18, 2002 9.680 9.682 9.508 9.514 1,320,665 -0.18(-1.91%)
Dec 17, 2002 9.745 9.747 9.699 9.699 117,848 -0.02(-0.19%)
Dec 16, 2002 9.619 9.719 9.619 9.717 467,611 +0.09(+0.94%)
Dec 13, 2002 9.628 9.665 9.623 9.626 40,544 -0.12(-1.23%)
Dec 12, 2002 9.719 9.747 9.706 9.747 115,686 +0.12(+1.27%)
Dec 11, 2002 9.610 9.636 9.567 9.625 189,747 -0.04(-0.44%)
Dec 10, 2002 9.630 9.682 9.621 9.667 47,572 -0.01(-0.13%)
Dec 09, 2002 9.756 9.756 9.656 9.680 144,337 -0.09(-0.91%)
Dec 06, 2002 9.774 9.821 9.750 9.769 69,736 -0.03(-0.26%)
Dec 05, 2002 9.848 9.848 9.749 9.795 59,465 +0.01(+0.15%)
Dec 04, 2002 9.793 9.795 9.750 9.780 74,601 -0.10(-1.03%)
Dec 03, 2002 9.941 9.941 9.869 9.882 18,380 -0.12(-1.24%)
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.