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 (%)
Dec 09, 2020 17.38 17.38 17.38 0 +0.00(+0.00%)
Dec 08, 2020 17.02 17.38 17.02 17.38 740 +0.13(+0.75%)
Dec 07, 2020 17.25 17.25 17.25 17.25 79 -0.10(-0.58%)
Dec 04, 2020 17.25 17.35 17.25 17.35 300 -0.07(-0.43%)
Dec 03, 2020 17.25 17.43 17.25 17.43 228 -0.00(-0.03%)
Dec 02, 2020 17.07 17.43 17.07 17.43 363 +0.28(+1.63%)
Dec 01, 2020 17.16 17.83 17.02 17.15 1,946 -0.03(-0.17%)
Nov 30, 2020 17.14 17.28 17.11 17.18 1,151 -0.43(-2.47%)
Nov 27, 2020 17.83 17.83 17.61 17.61 100 +0.13(+0.74%)
Nov 25, 2020 18.37 18.37 17.20 17.48 700 -0.84(-4.58%)
Nov 24, 2020 18.50 18.70 18.25 18.32 447 -0.45(-2.37%)
Nov 23, 2020 18.04 18.77 18.04 18.77 451 -0.77(-3.92%)
Nov 20, 2020 19.70 19.70 19.54 19.54 700 +0.46(+2.40%)
Nov 19, 2020 19.80 20.11 17.71 19.08 6,709 -2.80(-12.79%)
Nov 18, 2020 26.37 27.95 20.83 21.88 5,660 -5.18(-19.13%)
Nov 17, 2020 32.50 32.51 26.30 27.05 7,206 -3.70(-12.03%)
Nov 16, 2020 27.50 34.11 27.50 30.75 14,011 +3.59(+13.24%)
Nov 13, 2020 26.90 27.16 26.30 27.16 3,400 +0.95(+3.61%)
Nov 12, 2020 24.75 26.47 24.75 26.21 4,152 +2.43(+10.22%)
Nov 11, 2020 23.00 24.58 23.00 23.78 1,397 +1.05(+4.64%)
Nov 10, 2020 21.76 24.20 21.76 22.73 2,569 +1.43(+6.69%)
Nov 09, 2020 18.43 21.79 18.43 21.30 2,433 +2.42(+12.82%)
Nov 06, 2020 18.00 20.41 16.87 18.88 3,400 +1.61(+9.29%)
Nov 05, 2020 16.63 18.29 16.59 17.27 2,881 +0.33(+1.98%)
Nov 04, 2020 18.04 18.04 16.94 16.94 551 -0.13(-0.76%)
Nov 03, 2020 16.67 18.31 16.54 17.07 3,171 +0.78(+4.79%)
Nov 02, 2020 16.29 16.29 16.29 16.29 50 +0.10(+0.62%)
Oct 30, 2020 16.90 16.90 16.14 16.19 1,100 +0.31(+1.98%)
Oct 29, 2020 16.40 16.40 15.84 15.88 5,472 -0.52(-3.20%)
Oct 28, 2020 16.50 16.61 16.40 16.40 1,706 -0.22(-1.32%)
Oct 27, 2020 16.89 16.90 16.62 16.62 1,737 +0.00(+0.00%)
Oct 26, 2020 16.73 16.73 16.41 16.62 1,462 -0.08(-0.48%)
Oct 23, 2020 16.70 16.90 16.70 16.70 1,500 +0.00(+0.00%)
Oct 22, 2020 16.88 16.88 16.60 16.70 2,319 +0.11(+0.69%)
Oct 21, 2020 16.73 16.73 16.59 16.59 417 +0.24(+1.47%)
Oct 20, 2020 16.36 16.36 16.25 16.35 983 -0.13(-0.79%)
Oct 19, 2020 16.50 16.62 16.48 16.48 1,190 +0.03(+0.15%)
Oct 16, 2020 16.46 16.60 16.45 16.45 1,600 +0.08(+0.51%)
Oct 15, 2020 16.44 16.59 16.29 16.37 4,825 +0.06(+0.34%)
Oct 14, 2020 16.39 16.49 16.17 16.31 3,413 +0.08(+0.52%)
Oct 13, 2020 16.26 16.33 16.20 16.23 2,076 +0.03(+0.15%)
Oct 12, 2020 16.38 16.60 16.20 16.20 6,754 -0.26(-1.58%)
Oct 09, 2020 16.44 16.52 16.40 16.46 2,800 +0.21(+1.26%)
Oct 08, 2020 16.24 16.60 16.24 16.25 2,397 -0.05(-0.31%)
Oct 07, 2020 16.42 16.50 16.22 16.30 4,114 +0.08(+0.52%)
Oct 06, 2020 16.00 16.31 16.00 16.22 2,888 +0.44(+2.76%)
Oct 05, 2020 16.16 16.16 15.79 15.79 2,299 -0.04(-0.25%)
Oct 02, 2020 15.61 16.13 15.61 15.82 2,100 -0.09(-0.53%)
Oct 01, 2020 15.99 16.17 15.86 15.91 6,581 +0.12(+0.79%)
Sep 30, 2020 15.61 16.09 15.61 15.79 3,353 +0.38(+2.43%)
Sep 29, 2020 15.35 15.70 15.13 15.41 3,535 -0.00(-0.03%)
Sep 28, 2020 15.40 15.41 15.12 15.41 4,388 -0.10(-0.64%)
Sep 25, 2020 15.48 15.52 15.24 15.52 600 +0.04(+0.29%)
Sep 24, 2020 15.36 15.72 15.19 15.47 5,384 -0.21(-1.31%)
Sep 23, 2020 15.87 15.92 15.62 15.68 4,713 -0.13(-0.82%)
Sep 22, 2020 15.92 15.94 15.76 15.80 1,040 +0.12(+0.77%)
Sep 21, 2020 15.93 15.93 15.66 15.69 2,038 -0.34(-2.13%)
Sep 18, 2020 16.06 16.08 15.76 16.03 2,400 +0.38(+2.40%)
Sep 17, 2020 15.49 15.99 15.49 15.65 1,118 +0.16(+1.00%)
Sep 16, 2020 15.76 15.77 15.49 15.49 1,265 +0.07(+0.49%)
Sep 15, 2020 15.58 15.82 15.42 15.42 5,125 +0.00(+0.00%)
Sep 14, 2020 16.18 16.18 15.25 15.42 4,219 -0.19(-1.22%)
Sep 11, 2020 15.60 16.12 15.60 15.61 5,200 -0.27(-1.67%)
Sep 10, 2020 15.54 15.93 15.22 15.88 5,640 +0.53(+3.47%)
Sep 09, 2020 15.49 15.79 15.34 15.34 7,157 -0.00(-0.01%)
Sep 08, 2020 15.34 15.48 15.29 15.35 4,632 +0.02(+0.13%)
Sep 04, 2020 15.49 15.89 15.32 15.32 3,900 +0.01(+0.07%)
Sep 03, 2020 15.19 15.79 14.99 15.31 5,118 +0.04(+0.28%)
Sep 02, 2020 15.43 15.90 15.13 15.27 7,247 -0.25(-1.60%)
Sep 01, 2020 15.28 15.91 15.20 15.52 7,272 +0.29(+1.94%)
Aug 31, 2020 15.55 15.76 15.22 15.22 6,995 +0.03(+0.16%)
Aug 28, 2020 15.20 15.42 15.05 15.20 3,500 +0.10(+0.70%)
Aug 27, 2020 15.20 15.20 14.92 15.10 2,486 -0.07(-0.49%)
Aug 26, 2020 15.20 15.20 15.16 15.17 5,672 +0.14(+0.97%)
Aug 25, 2020 15.05 15.20 14.84 15.03 1,709 +0.31(+2.11%)
Aug 24, 2020 15.01 15.18 14.56 14.71 7,234 -0.14(-0.94%)
Aug 21, 2020 14.70 14.99 14.70 14.86 1,000 -0.02(-0.13%)
Aug 20, 2020 15.05 15.05 14.79 14.88 2,407 -0.24(-1.59%)
Aug 19, 2020 14.59 15.18 14.59 15.12 9,152 +0.10(+0.64%)
Aug 18, 2020 14.99 15.06 14.99 15.02 6,377 +0.03(+0.20%)
Aug 17, 2020 15.08 15.14 14.69 14.99 5,238 +0.21(+1.46%)
Aug 14, 2020 14.98 14.99 14.72 14.78 4,400 -0.00(-0.03%)
Aug 13, 2020 14.66 14.98 14.66 14.78 7,470 +0.31(+2.14%)
Aug 12, 2020 14.61 14.62 14.26 14.47 4,124 +0.11(+0.73%)
Aug 11, 2020 14.29 14.59 14.29 14.37 3,842 +0.10(+0.70%)
Aug 10, 2020 14.57 14.57 13.96 14.27 4,300 -0.21(-1.42%)
Aug 07, 2020 14.55 14.57 14.47 14.47 2,000 -0.06(-0.41%)
Aug 06, 2020 14.65 14.68 14.53 14.53 3,145 -0.03(-0.21%)
Aug 05, 2020 14.72 14.73 14.56 14.56 1,885 +0.01(+0.03%)
Aug 04, 2020 14.54 14.67 14.37 14.55 2,211 +0.28(+1.93%)
Aug 03, 2020 14.00 14.74 14.00 14.28 4,147 -0.23(-1.55%)
Jul 31, 2020 14.55 14.76 14.51 14.51 1,300 +0.26(+1.79%)
Jul 30, 2020 14.48 14.55 14.25 14.25 1,612 -0.23(-1.59%)
Jul 29, 2020 14.49 14.50 14.48 14.48 1,990 +0.08(+0.56%)
Jul 28, 2020 14.38 14.46 14.38 14.40 1,490 -0.10(-0.69%)
Jul 27, 2020 14.58 14.61 14.29 14.50 3,359 +0.33(+2.33%)
Jul 24, 2020 14.49 14.49 14.17 14.17 1,300 -0.10(-0.67%)
Jul 23, 2020 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Jul 22, 2020 14.00 14.27 14.00 14.27 435 +0.23(+1.60%)
Jul 21, 2020 14.04 14.04 14.04 14.04 11 -0.04(-0.28%)
Jul 20, 2020 14.34 14.38 14.08 14.08 1,324 -0.21(-1.44%)
Jul 17, 2020 14.35 14.46 14.29 14.29 600 +0.18(+1.24%)
Jul 16, 2020 14.34 14.40 14.11 14.11 2,364 +0.09(+0.64%)
Jul 15, 2020 14.20 14.33 13.95 14.02 1,250 +0.11(+0.79%)
Jul 14, 2020 14.10 14.18 13.91 13.91 1,901 -0.05(-0.36%)
Jul 13, 2020 14.07 14.28 13.96 13.96 2,255 -0.22(-1.55%)
Jul 10, 2020 14.50 14.50 14.18 14.18 1,000 -0.13(-0.94%)
Jul 09, 2020 14.34 14.34 14.31 14.31 131 +0.07(+0.49%)
Jul 08, 2020 14.53 14.53 14.24 14.24 502 +0.03(+0.25%)
Jul 07, 2020 14.01 14.21 13.94 14.21 958 -0.01(-0.07%)
Jul 06, 2020 14.48 14.47 14.22 14.22 214 +0.02(+0.11%)
Jul 02, 2020 14.21 14.21 14.21 14.21 100 -0.01(-0.10%)
Jul 01, 2020 14.15 14.22 13.89 14.22 1,298 +0.29(+2.11%)
Jun 30, 2020 14.14 14.14 13.93 13.93 850 +0.13(+0.97%)
Jun 29, 2020 13.75 13.93 13.75 13.79 861 +0.04(+0.30%)
Jun 26, 2020 14.83 14.83 13.75 13.75 700 -0.12(-0.90%)
Jun 25, 2020 14.08 14.08 13.76 13.88 1,110 -0.06(-0.47%)
Jun 24, 2020 14.07 14.25 13.94 13.94 752 -0.04(-0.25%)
Jun 23, 2020 13.99 13.99 13.97 13.97 170 +0.02(+0.13%)
Jun 22, 2020 14.10 14.10 13.75 13.96 11,806 -0.23(-1.64%)
Jun 19, 2020 14.19 14.19 14.19 14.19 100 +0.01(+0.11%)
Jun 18, 2020 14.15 14.19 14.15 14.18 588 -0.04(-0.28%)
Jun 17, 2020 14.20 14.21 14.20 14.21 401 -0.01(-0.07%)
Jun 16, 2020 14.32 14.37 14.15 14.22 1,190 +0.16(+1.14%)
Jun 15, 2020 14.41 14.41 14.00 14.06 2,626 -0.06(-0.42%)
Jun 12, 2020 14.14 14.14 13.87 14.12 4,500 -0.77(-5.15%)
Jun 11, 2020 14.44 14.89 14.38 14.89 5,355 +0.64(+4.47%)
Jun 10, 2020 14.53 14.53 14.26 14.26 165 +0.04(+0.28%)
Jun 09, 2020 13.90 14.49 13.90 14.21 3,200 -0.27(-1.83%)
Jun 08, 2020 14.48 14.48 14.48 14.48 50 +0.20(+1.40%)
Jun 05, 2020 14.28 14.28 14.28 14.28 100 +0.06(+0.42%)
Jun 04, 2020 14.23 14.44 14.22 14.22 305 +0.13(+0.92%)
Jun 03, 2020 14.25 14.30 14.09 14.09 4,325 +0.08(+0.57%)
Jun 02, 2020 14.01 14.01 14.01 14.01 0 +0.13(+0.97%)
Jun 01, 2020 14.09 14.10 13.88 13.88 750 -0.01(-0.04%)
May 29, 2020 14.06 14.11 13.88 13.88 300 -0.00(-0.04%)
May 28, 2020 14.12 14.13 13.88 13.88 2,554 +0.02(+0.11%)
May 27, 2020 14.09 14.09 13.66 13.87 5,484 -0.37(-2.60%)
May 26, 2020 13.80 14.84 13.80 14.24 2,233 +0.39(+2.82%)
May 22, 2020 13.80 13.94 13.77 13.85 1,300 +0.01(+0.11%)
May 21, 2020 14.08 14.08 13.82 13.84 1,975 -0.20(-1.46%)
May 20, 2020 13.90 14.64 13.90 14.04 5,141 +0.05(+0.36%)
May 19, 2020 14.17 14.67 13.99 13.99 8,016 +0.08(+0.54%)
May 18, 2020 14.15 14.63 13.91 13.91 2,821 +0.08(+0.58%)
May 15, 2020 13.82 14.47 13.82 13.84 5,100 +0.00(+0.00%)
May 14, 2020 13.84 14.04 13.84 13.84 4,903 +0.01(+0.04%)
May 13, 2020 14.01 14.05 13.83 13.83 826 -0.10(-0.68%)
May 12, 2020 14.10 14.21 13.86 13.93 2,460 -0.04(-0.25%)
May 11, 2020 14.21 14.69 13.96 13.96 1,606 -0.28(-2.00%)
May 08, 2020 14.23 14.64 13.65 14.24 4,300 +0.31(+2.22%)
May 07, 2020 13.67 14.22 13.67 13.94 5,510 +0.18(+1.31%)
May 06, 2020 13.87 14.07 13.76 13.76 1,912 -0.40(-2.86%)
May 05, 2020 14.17 14.53 14.08 14.16 3,405 +0.29(+2.09%)
May 04, 2020 13.66 14.17 13.65 13.87 2,054 -0.45(-3.14%)
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.