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: VTS )

25.52 +0.25 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2023 21.84 21.88 20.99 21.23 685,335 -0.40(-1.87%)
May 30, 2023 21.34 22.53 21.34 21.64 1,073,351 +1.60(+7.99%)
May 26, 2023 20.62 20.84 19.91 20.04 370,038 -0.28(-1.36%)
May 25, 2023 21.16 21.24 20.28 20.31 373,845 -0.88(-4.16%)
May 24, 2023 20.90 21.25 20.47 21.19 530,371 +0.44(+2.13%)
May 23, 2023 20.82 21.37 20.54 20.75 531,562 +0.26(+1.26%)
May 22, 2023 19.59 20.91 19.54 20.50 635,169 +1.03(+5.29%)
May 19, 2023 18.85 19.54 18.80 19.47 661,963 +0.68(+3.62%)
May 18, 2023 18.34 18.82 17.90 18.79 556,097 +0.46(+2.51%)
May 17, 2023 18.02 18.33 17.60 18.33 623,221 +0.44(+2.47%)
May 16, 2023 17.93 17.93 17.60 17.88 340,913 +0.39(+2.21%)
May 15, 2023 17.03 17.89 16.93 17.50 378,077 +0.71(+4.22%)
May 12, 2023 16.46 16.83 16.18 16.79 233,322 +0.50(+3.05%)
May 11, 2023 16.39 16.50 16.05 16.29 262,415 -0.31(-1.88%)
May 10, 2023 17.29 17.29 16.29 16.61 206,830 -0.60(-3.47%)
May 09, 2023 16.09 17.23 16.05 17.20 331,517 +0.58(+3.48%)
May 08, 2023 16.50 16.67 16.29 16.62 178,740 +0.30(+1.86%)
May 05, 2023 16.09 16.49 16.04 16.32 217,908 +0.69(+4.41%)
May 04, 2023 16.04 16.23 15.48 15.63 269,473 -0.35(-2.19%)
May 03, 2023 15.72 16.29 15.64 15.98 191,185 +0.06(+0.35%)
May 02, 2023 16.89 16.89 15.77 15.93 312,550 -1.15(-6.73%)
May 01, 2023 16.69 17.17 16.64 17.08 307,343 +0.16(+0.92%)
Apr 28, 2023 16.45 16.98 16.38 16.92 207,276 +0.51(+3.14%)
Apr 27, 2023 16.11 16.48 15.86 16.40 209,052 +0.31(+1.94%)
Apr 26, 2023 16.39 16.58 16.00 16.09 273,256 -0.42(-2.56%)
Apr 25, 2023 17.47 17.56 16.37 16.51 536,725 -1.06(-6.02%)
Apr 24, 2023 17.15 17.58 17.05 17.57 186,619 +0.30(+1.76%)
Apr 21, 2023 17.52 17.60 16.96 17.27 217,753 +0.02(+0.11%)
Apr 20, 2023 17.24 17.30 16.70 17.25 241,425 -0.16(-0.90%)
Apr 19, 2023 17.13 17.53 17.04 17.41 115,159 +0.00(+0.00%)
Apr 18, 2023 17.76 17.95 17.02 17.41 292,796 -0.45(-2.52%)
Apr 17, 2023 17.88 18.16 17.67 17.86 243,122 +0.05(+0.26%)
Apr 14, 2023 17.97 18.16 17.70 17.81 131,390 -0.11(-0.62%)
Apr 13, 2023 17.40 17.92 17.12 17.92 637,863 +0.63(+3.67%)
Apr 12, 2023 18.80 18.85 17.11 17.29 737,789 -1.70(-8.96%)
Apr 11, 2023 18.67 19.21 18.42 18.99 574,605 +0.37(+1.98%)
Apr 10, 2023 18.09 18.75 18.09 18.62 370,964 +0.60(+3.32%)
Apr 06, 2023 18.24 18.38 17.94 18.02 204,463 -0.22(-1.21%)
Apr 05, 2023 17.93 18.25 17.73 18.24 226,171 +0.27(+1.48%)
Apr 04, 2023 18.19 18.33 17.83 17.98 208,444 -0.19(-1.06%)
Apr 03, 2023 18.06 18.37 17.81 18.17 387,153 +0.67(+3.84%)
Mar 31, 2023 17.64 17.88 17.31 17.50 340,343 -0.05(-0.26%)
Mar 30, 2023 17.75 17.90 17.37 17.54 355,394 -0.16(-0.88%)
Mar 29, 2023 17.24 17.73 16.89 17.70 672,781 +0.82(+4.85%)
Mar 28, 2023 16.32 17.37 16.23 16.88 543,561 +0.49(+2.97%)
Mar 27, 2023 15.94 16.53 15.36 16.39 369,295 +0.67(+4.27%)
Mar 24, 2023 15.42 15.87 15.17 15.72 301,154 +0.43(+2.83%)
Mar 23, 2023 15.50 15.97 15.22 15.29 336,703 +0.01(+0.06%)
Mar 22, 2023 15.79 15.98 15.25 15.28 703,126 -0.50(-3.15%)
Mar 21, 2023 15.60 16.03 15.40 15.78 890,946 +0.60(+3.94%)
Mar 20, 2023 15.90 15.91 15.08 15.18 513,271 -0.68(-4.29%)
Mar 17, 2023 15.73 16.12 15.53 15.86 1,361,266 +0.13(+0.82%)
Mar 16, 2023 15.01 15.81 14.63 15.73 491,856 +0.43(+2.82%)
Mar 15, 2023 15.61 16.45 15.18 15.30 576,587 -0.68(-4.26%)
Mar 14, 2023 16.02 16.63 15.64 15.98 469,507 +0.08(+0.52%)
Mar 13, 2023 17.23 17.56 15.82 15.90 606,727 -1.55(-8.91%)
Mar 10, 2023 17.86 18.09 17.10 17.45 462,901 -0.43(-2.40%)
Mar 09, 2023 17.63 18.03 17.60 17.88 349,838 +0.27(+1.52%)
Mar 08, 2023 17.99 18.15 17.28 17.61 403,970 -0.35(-1.94%)
Mar 07, 2023 17.24 18.02 17.01 17.96 425,383 +0.67(+3.88%)
Mar 06, 2023 18.23 18.76 17.16 17.29 547,606 -0.84(-4.63%)
Mar 03, 2023 16.98 18.18 16.81 18.13 659,526 +1.42(+8.50%)
Mar 02, 2023 16.33 16.87 16.33 16.71 770,735 +0.22(+1.35%)
Mar 01, 2023 15.77 16.81 15.73 16.49 512,492 +0.95(+6.10%)
Feb 28, 2023 15.69 16.26 15.52 15.54 461,170 -0.47(-2.96%)
Feb 27, 2023 16.09 16.41 15.77 16.01 194,854 -0.05(-0.33%)
Feb 24, 2023 15.74 16.09 15.42 16.07 233,977 +0.38(+2.45%)
Feb 23, 2023 16.26 16.53 15.41 15.68 355,532 -0.04(-0.28%)
Feb 22, 2023 15.28 15.94 15.28 15.73 395,971 +0.48(+3.17%)
Feb 21, 2023 15.55 15.93 14.90 15.25 395,433 -0.15(-0.99%)
Feb 17, 2023 15.86 16.12 15.32 15.40 785,528 -0.53(-3.31%)
Feb 16, 2023 16.86 17.17 15.68 15.93 690,670 -0.70(-4.19%)
Feb 15, 2023 16.63 17.20 16.59 16.62 727,082 -0.08(-0.48%)
Feb 14, 2023 15.68 16.92 15.54 16.70 1,244,302 +1.19(+7.66%)
Feb 13, 2023 15.64 15.64 15.15 15.51 444,716 +0.04(+0.29%)
Feb 10, 2023 14.95 15.50 14.92 15.47 327,394 +0.55(+3.65%)
Feb 09, 2023 15.01 15.18 14.84 14.92 292,745 -0.15(-1.01%)
Feb 08, 2023 15.28 15.38 14.76 15.08 459,655 -0.12(-0.76%)
Feb 07, 2023 14.67 15.33 14.61 15.19 431,109 +0.60(+4.10%)
Feb 06, 2023 14.41 14.66 14.30 14.59 425,395 +0.13(+0.86%)
Feb 03, 2023 14.74 14.92 14.27 14.47 334,209 -0.09(-0.61%)
Feb 02, 2023 14.83 14.92 14.22 14.56 382,316 -0.14(-0.97%)
Feb 01, 2023 14.28 14.92 14.24 14.70 463,568 +0.44(+3.07%)
Jan 31, 2023 13.81 14.67 13.81 14.26 442,553 +0.55(+3.97%)
Jan 30, 2023 13.72 14.20 13.54 13.72 553,331 +0.00(+0.00%)
Jan 27, 2023 13.54 13.90 13.50 13.72 619,760 +0.21(+1.52%)
Jan 26, 2023 14.07 14.28 13.23 13.51 573,973 -0.21(-1.50%)
Jan 25, 2023 13.40 14.13 13.18 13.72 837,132 +0.25(+1.86%)
Jan 24, 2023 13.80 14.09 12.85 13.47 1,246,293 -0.02(-0.13%)
Jan 23, 2023 13.72 14.74 13.41 13.49 1,457,200 -0.37(-2.65%)
Jan 20, 2023 13.26 13.86 12.93 13.85 1,540,375 +0.49(+3.68%)
Jan 19, 2023 13.94 14.39 13.24 13.36 2,535,567 -0.55(-3.92%)
Jan 18, 2023 12.74 14.24 12.74 13.91 1,890,684 +1.04(+8.06%)
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.