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 (%)
Apr 30, 2018 18.10 18.10 18.07 18.07 650 +0.08(+0.44%)
Apr 27, 2018 17.99 17.99 17.99 17.99 150 +0.18(+1.01%)
Apr 26, 2018 17.81 17.81 17.81 17.81 100 +0.05(+0.28%)
Apr 25, 2018 17.76 17.76 17.76 17.76 100 +0.08(+0.45%)
Apr 23, 2018 17.68 17.68 17.68 0 -0.29(-1.61%)
Apr 20, 2018 17.97 17.97 17.97 17.97 435 -0.03(-0.17%)
Apr 19, 2018 18.00 18.00 18.00 18.00 455 -0.04(-0.22%)
Apr 18, 2018 18.04 18.04 18.04 18.04 100 +0.04(+0.22%)
Apr 16, 2018 18.00 18.00 18.00 0 -0.08(-0.44%)
Apr 13, 2018 18.17 18.17 18.08 18.08 370 -0.02(-0.11%)
Apr 12, 2018 18.10 18.10 18.10 18.10 128 -0.01(-0.06%)
Apr 11, 2018 18.15 18.15 18.11 18.11 1,792 -0.05(-0.28%)
Apr 10, 2018 18.16 18.16 18.16 18.16 100 -0.05(-0.27%)
Apr 09, 2018 18.21 18.21 18.21 18.21 100 +0.19(+1.05%)
Apr 06, 2018 18.02 18.02 18.02 18.02 100 +0.05(+0.28%)
Apr 05, 2018 17.97 17.97 17.97 17.97 122 +0.20(+1.13%)
Apr 04, 2018 17.81 17.81 17.77 17.77 754 -0.28(-1.55%)
Apr 03, 2018 18.05 18.05 18.05 18.05 108 +0.02(+0.11%)
Apr 02, 2018 18.03 18.03 18.03 18.03 101 +0.01(+0.06%)
Mar 29, 2018 18.02 18.02 18.02 0 +0.12(+0.64%)
Mar 28, 2018 17.94 17.94 17.83 17.90 3,791 -0.15(-0.81%)
Mar 27, 2018 18.05 18.05 18.05 18.05 205 -0.18(-1.01%)
Mar 26, 2018 18.23 18.23 18.23 18.23 268 +0.09(+0.47%)
Mar 19, 2018 18.15 18.15 18.15 0 -0.66(-3.48%)
Mar 06, 2018 18.80 18.80 18.80 18.80 200 -0.12(-0.61%)
Mar 05, 2018 18.89 18.92 18.75 18.92 936 +0.00(+0.00%)
Mar 02, 2018 18.68 18.92 18.68 18.92 600 +0.42(+2.28%)
Feb 27, 2018 18.50 18.50 18.50 1 +0.14(+0.75%)
Feb 23, 2018 18.36 18.36 18.36 0 -0.00(-0.02%)
Feb 22, 2018 18.32 18.37 18.32 18.37 500 +0.10(+0.55%)
Feb 15, 2018 18.27 18.27 18.27 0 +0.09(+0.47%)
Feb 13, 2018 18.18 18.18 18.18 0 +0.14(+0.80%)
Feb 09, 2018 18.04 18.04 18.04 53 -0.12(-0.66%)
Feb 07, 2018 18.16 18.16 18.16 5 -0.08(-0.46%)
Feb 02, 2018 18.24 18.24 18.24 0 +0.02(+0.11%)
Jan 31, 2018 18.22 18.22 18.22 0 +0.11(+0.58%)
Jan 30, 2018 18.11 18.11 18.11 18.11 192 +0.02(+0.14%)
Jan 29, 2018 18.09 18.09 18.09 18.09 552 +0.24(+1.32%)
Jan 24, 2018 17.85 17.85 17.85 170 +0.07(+0.41%)
Jan 18, 2018 17.78 17.78 17.78 20 +0.01(+0.05%)
Jan 16, 2018 17.77 17.77 17.77 2 -0.01(-0.05%)
Jan 12, 2018 17.78 17.78 17.78 0 -0.01(-0.06%)
Jan 11, 2018 17.84 17.84 17.79 17.79 1,246 -0.25(-1.39%)
Jan 08, 2018 18.04 18.04 18.04 0 -0.24(-1.33%)
Jan 05, 2018 18.16 18.28 18.16 18.28 295 +0.28(+1.58%)
Dec 29, 2017 18.00 18.00 18.00 0 +0.03(+0.17%)
Dec 28, 2017 17.97 17.97 17.97 17.97 280 +0.01(+0.03%)
Dec 27, 2017 17.78 17.96 17.78 17.96 302 +0.24(+1.38%)
Dec 22, 2017 17.72 17.72 17.72 0 -0.02(-0.11%)
Dec 20, 2017 17.74 17.74 17.74 0 +0.06(+0.34%)
Dec 18, 2017 17.68 17.68 17.68 6 +0.13(+0.74%)
Dec 14, 2017 17.55 17.55 17.55 50 -0.00(-0.03%)
Dec 13, 2017 17.55 17.55 17.55 17.55 1,696 -0.07(-0.43%)
Dec 11, 2017 17.63 17.63 17.63 0 -0.27(-1.51%)
Dec 07, 2017 17.90 17.90 17.90 33 -0.15(-0.84%)
Dec 06, 2017 18.36 18.36 18.05 18.05 1,580 -0.37(-2.00%)
Dec 05, 2017 18.42 18.42 18.42 18.42 555 -0.16(-0.87%)
Dec 04, 2017 18.43 18.58 18.43 18.58 512 +0.15(+0.82%)
Dec 01, 2017 18.43 18.43 18.43 18.43 896 +0.01(+0.05%)
Nov 30, 2017 18.48 18.48 18.42 18.42 4,340 -0.08(-0.43%)
Nov 29, 2017 18.50 18.50 18.50 18.50 2,151 +0.13(+0.69%)
Nov 28, 2017 18.36 18.37 18.36 18.37 200 -0.13(-0.69%)
Nov 27, 2017 18.87 18.87 18.50 18.50 1,600 -0.10(-0.54%)
Nov 24, 2017 18.50 18.60 18.49 18.60 2,600 +0.13(+0.70%)
Nov 22, 2017 18.47 18.47 18.47 18.47 100 +0.04(+0.22%)
Nov 17, 2017 18.43 18.43 18.43 0 -0.02(-0.11%)
Nov 16, 2017 18.45 18.45 18.45 18.45 670 +0.00(+0.00%)
Nov 09, 2017 18.45 18.45 18.45 0 -0.00(-0.00%)
Nov 06, 2017 18.45 18.45 18.45 0 +0.07(+0.38%)
Oct 31, 2017 18.38 18.38 18.38 0 -0.02(-0.11%)
Oct 30, 2017 18.40 18.49 18.40 18.40 2,100 +0.07(+0.38%)
Oct 27, 2017 18.21 18.35 18.21 18.33 2,790 +0.28(+1.55%)
Oct 24, 2017 18.05 18.05 18.05 0 -0.54(-2.90%)
Oct 18, 2017 18.59 18.59 18.59 1 +0.20(+1.11%)
Oct 17, 2017 18.35 18.39 18.35 18.39 200 +0.03(+0.14%)
Oct 16, 2017 18.15 18.36 18.15 18.36 1,632 +0.06(+0.33%)
Oct 12, 2017 18.30 18.30 18.30 0 +0.00(+0.00%)
Oct 11, 2017 18.38 18.38 18.30 18.30 200 +0.37(+2.06%)
Oct 05, 2017 17.93 17.93 17.93 0 -0.18(-0.97%)
Oct 03, 2017 18.11 25 -0.10(-0.53%)
Oct 02, 2017 18.20 18.20 18.20 18.20 800 +0.11(+0.62%)
Sep 29, 2017 18.09 18.09 18.09 18.09 1,010 -0.00(-0.02%)
Sep 27, 2017 18.09 18.09 18.09 0 +0.05(+0.30%)
Sep 26, 2017 18.03 18.13 18.03 18.04 2,434 -0.25(-1.37%)
Sep 22, 2017 18.29 18.29 18.29 0 -0.07(-0.38%)
Sep 19, 2017 18.36 67 +0.50(+2.80%)
Sep 18, 2017 17.86 17.86 17.86 17.86 150 -0.14(-0.78%)
Sep 15, 2017 18.00 18.00 18.00 18.00 231 -1.31(-6.78%)
Sep 14, 2017 19.25 19.41 19.25 19.31 1,100 +1.31(+7.28%)
Sep 12, 2017 18.00 18.00 18.00 0 -0.22(-1.21%)
Sep 11, 2017 18.36 18.36 18.04 18.22 2,319 -0.13(-0.71%)
Sep 08, 2017 18.46 18.50 18.00 18.35 4,010 +0.46(+2.57%)
Sep 07, 2017 18.07 18.31 17.89 17.89 851 +0.04(+0.22%)
Sep 01, 2017 17.85 3 +0.00(+0.00%)
Aug 29, 2017 17.85 17.85 17.85 0 -0.91(-4.85%)
Aug 25, 2017 18.76 18.76 18.76 0 +0.84(+4.68%)
Aug 24, 2017 17.85 17.92 17.85 17.92 650 -0.13(-0.71%)
Aug 21, 2017 18.05 117 +0.19(+1.06%)
Aug 16, 2017 17.86 17.86 17.86 0 -0.29(-1.57%)
Aug 15, 2017 18.15 18.15 18.14 18.14 407 -0.07(-0.37%)
Aug 14, 2017 18.21 18.21 18.21 18.21 100 -0.23(-1.26%)
Aug 10, 2017 18.45 18.45 18.45 0 -0.44(-2.35%)
Aug 08, 2017 18.89 18.89 18.89 0 -0.31(-1.61%)
Aug 01, 2017 19.20 19.20 19.20 0 -0.27(-1.39%)
Jul 31, 2017 19.47 19.48 19.47 19.47 900 -0.01(-0.05%)
Jul 28, 2017 19.48 19.48 19.47 19.48 1,164 +0.13(+0.66%)
Jul 27, 2017 19.35 19.35 19.35 19.35 105 +0.20(+1.04%)
Jul 25, 2017 19.15 19.15 19.15 0 -0.27(-1.37%)
Jul 24, 2017 19.42 19.42 19.42 19.42 801 -0.16(-0.82%)
Jul 21, 2017 19.58 19.58 19.58 19.58 200 -0.11(-0.56%)
Jul 19, 2017 19.69 19.69 19.69 0 +0.30(+1.55%)
Jul 18, 2017 19.40 19.42 19.36 19.39 6,100 -0.01(-0.05%)
Jul 17, 2017 19.40 19.40 19.40 19.40 600 +0.01(+0.05%)
Jul 14, 2017 19.31 19.39 19.31 19.39 745 +0.12(+0.62%)
Jul 13, 2017 19.27 19.27 19.27 19.27 605 -0.46(-2.33%)
Jul 12, 2017 19.64 19.73 19.64 19.73 1,300 -0.02(-0.10%)
Jul 11, 2017 19.76 19.76 19.75 19.75 1,080 -0.07(-0.33%)
Jul 10, 2017 19.82 19.82 19.82 19.82 200 +0.39(+1.98%)
Jul 06, 2017 19.43 19.43 19.43 0 +0.03(+0.15%)
Jul 03, 2017 19.40 19.40 19.40 0 +0.55(+2.92%)
Jun 30, 2017 18.70 18.85 18.70 18.85 860 +0.75(+4.14%)
Jun 26, 2017 18.10 18.10 18.10 0 -0.05(-0.28%)
Jun 23, 2017 18.29 18.29 18.11 18.15 898 -0.32(-1.73%)
Jun 21, 2017 18.47 18.47 18.47 0 -0.14(-0.78%)
Jun 20, 2017 18.61 18.61 18.61 18.61 263 -0.11(-0.59%)
Jun 16, 2017 18.73 18.73 18.73 0 +0.13(+0.69%)
Jun 14, 2017 18.60 25 -0.47(-2.46%)
Jun 08, 2017 19.06 19.06 19.06 0 +0.31(+1.68%)
Jun 06, 2017 18.75 18.75 18.75 0 +0.15(+0.81%)
Jun 05, 2017 18.45 18.61 18.45 18.60 1,354 -0.02(-0.11%)
Jun 02, 2017 18.62 18.62 18.62 18.62 500 -0.16(-0.85%)
May 30, 2017 18.78 18.78 18.78 0 -0.11(-0.58%)
May 26, 2017 18.90 18.90 18.89 18.89 1,000 -0.16(-0.84%)
May 24, 2017 19.05 19.05 19.05 0 -0.20(-1.04%)
May 19, 2017 19.25 19.25 19.25 0 +0.23(+1.21%)
May 18, 2017 19.07 19.07 18.99 19.02 900 -0.18(-0.94%)
May 16, 2017 19.20 19.20 19.20 0 +0.12(+0.63%)
May 15, 2017 19.22 19.22 19.08 19.08 320 -0.07(-0.37%)
May 12, 2017 19.15 19.15 19.15 19.15 160 -0.16(-0.83%)
May 10, 2017 19.31 19.31 19.31 0 +0.06(+0.31%)
May 09, 2017 19.25 19.25 19.25 19.25 1,200 +0.11(+0.56%)
May 08, 2017 19.09 19.14 19.09 19.14 1,204 -0.06(-0.30%)
May 05, 2017 18.91 19.20 18.91 19.20 200 -0.22(-1.13%)
May 03, 2017 19.42 19.42 19.42 0 +0.03(+0.18%)
May 02, 2017 19.52 19.52 19.38 19.39 1,400 -0.06(-0.33%)
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.