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

Elbit Imaging Ltd (NQ: EMITF )

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 (%)
May 30, 2012 2.250 2.250 2.250 2.250 0 -0.14(-5.80%)
May 29, 2012 2.280 2.390 2.280 2.389 2,637 +0.19(+8.57%)
May 24, 2012 2.300 2.200 2.200 2.200 0 -0.08(-3.50%)
May 23, 2012 1.910 2.300 1.910 2.280 19,846 -0.06(-2.73%)
May 22, 2012 2.160 2.398 2.160 2.344 574 -0.04(-1.51%)
May 21, 2012 2.340 2.400 2.340 2.380 2,456 +0.05(+2.15%)
May 18, 2012 2.121 2.330 2.121 2.330 1,686 +0.00(+0.00%)
May 17, 2012 2.490 2.490 2.330 2.330 3,300 -0.07(-2.92%)
May 16, 2012 2.400 2.400 2.400 2.400 106 -0.10(-4.00%)
May 15, 2012 2.500 2.526 2.500 2.500 1,035 -0.11(-4.21%)
May 14, 2012 2.560 2.610 2.330 2.610 500 +0.08(+3.15%)
May 11, 2012 2.500 2.530 2.500 2.530 600 -0.05(-1.93%)
May 10, 2012 2.680 2.680 2.580 2.580 2,485 -0.07(-2.64%)
May 09, 2012 2.650 2.650 2.650 2.650 300 -0.06(-2.21%)
May 08, 2012 2.720 2.720 2.710 2.710 718 -0.07(-2.52%)
May 07, 2012 2.760 2.780 2.760 2.780 300 +0.06(+2.21%)
May 04, 2012 2.720 2.720 2.720 2.720 397 -0.02(-0.73%)
May 03, 2012 2.740 2.740 2.740 2.740 299 -0.14(-4.86%)
May 02, 2012 2.830 2.890 2.750 2.880 968 +0.07(+2.49%)
May 01, 2012 2.900 2.900 2.780 2.810 1,438 -0.11(-3.77%)
Apr 30, 2012 2.660 2.920 2.660 2.920 11,861 +0.06(+2.09%)
Apr 27, 2012 2.900 2.900 2.860 2.860 4,142 -0.14(-4.66%)
Apr 26, 2012 2.810 3.000 2.810 3.000 800 +0.20(+7.14%)
Apr 24, 2012 2.800 2.800 2.800 2.800 0 -0.04(-1.41%)
Apr 23, 2012 2.840 2.840 2.840 2.840 123 -0.02(-0.70%)
Apr 20, 2012 2.990 2.990 2.860 2.860 220 -0.14(-4.67%)
Apr 19, 2012 2.730 3.000 2.730 3.000 6,808 +0.07(+2.39%)
Apr 17, 2012 2.820 2.930 2.930 2.930 100 +0.11(+3.90%)
Apr 12, 2012 3.100 2.820 2.820 2.820 0 -0.29(-9.32%)
Apr 11, 2012 2.990 3.110 2.990 3.110 350 +0.12(+4.01%)
Apr 10, 2012 3.220 3.220 2.990 2.990 7,871 -0.20(-6.27%)
Apr 09, 2012 3.030 3.190 3.030 3.190 11,201 +0.29(+10.00%)
Apr 05, 2012 2.770 2.900 2.770 2.900 500 -0.03(-1.02%)
Apr 04, 2012 2.673 2.930 2.670 2.930 1,640 +0.07(+2.44%)
Apr 03, 2012 2.870 3.020 2.850 2.860 9,566 +0.15(+5.58%)
Apr 02, 2012 2.650 2.760 2.650 2.709 6,290 +0.09(+3.39%)
Mar 30, 2012 2.520 2.630 2.520 2.620 1,592 +0.10(+3.97%)
Mar 29, 2012 2.570 2.570 2.520 2.520 1,275 -0.05(-1.95%)
Mar 28, 2012 2.660 2.740 2.420 2.570 29,727 -0.05(-1.91%)
Mar 27, 2012 2.750 2.750 2.590 2.620 4,937 -0.14(-5.07%)
Mar 26, 2012 2.730 2.833 2.730 2.760 25,703 +0.36(+15.00%)
Mar 23, 2012 2.440 2.440 2.380 2.400 2,400 -0.05(-2.04%)
Mar 20, 2012 2.420 2.450 2.450 2.450 0 +0.04(+1.66%)
Mar 19, 2012 2.500 2.500 2.410 2.410 2,564 -0.09(-3.60%)
Mar 16, 2012 2.340 2.500 2.340 2.500 430 +0.00(+0.00%)
Mar 14, 2012 2.440 2.500 2.500 2.500 0 +0.03(+1.21%)
Mar 13, 2012 2.460 2.470 2.440 2.470 2,900 -0.02(-0.80%)
Mar 12, 2012 2.260 2.490 2.260 2.490 6,954 -0.03(-1.29%)
Mar 09, 2012 2.510 2.522 2.510 2.522 3,911 -0.05(-1.85%)
Mar 08, 2012 2.560 2.570 2.560 2.570 400 +0.03(+1.18%)
Mar 07, 2012 2.470 2.540 2.470 2.540 4,777 +0.07(+2.84%)
Mar 06, 2012 2.470 2.470 2.470 2.470 200 -0.05(-1.98%)
Mar 05, 2012 2.520 2.520 2.520 2.520 1,500 +0.00(+0.00%)
Mar 01, 2012 2.500 2.520 2.520 2.520 0 +0.02(+0.80%)
Feb 29, 2012 2.470 2.510 2.470 2.500 5,370 +0.03(+1.21%)
Feb 28, 2012 2.480 2.550 2.400 2.470 13,450 -0.07(-2.76%)
Feb 27, 2012 2.580 2.600 2.500 2.540 4,444 -0.22(-7.97%)
Feb 23, 2012 2.760 2.760 2.760 2.760 0 -0.09(-3.16%)
Feb 22, 2012 2.900 3.000 2.720 2.850 10,979 -0.05(-1.72%)
Feb 21, 2012 2.900 2.929 2.890 2.900 7,870 +0.02(+0.69%)
Feb 17, 2012 3.240 3.240 2.770 2.880 5,768 +0.14(+5.11%)
Feb 15, 2012 2.660 2.740 2.740 2.740 0 +0.09(+3.40%)
Feb 14, 2012 2.630 2.653 2.630 2.650 789 -0.07(-2.57%)
Feb 13, 2012 2.750 2.800 2.630 2.720 4,778 -0.14(-4.90%)
Feb 10, 2012 2.890 2.890 2.730 2.860 1,434 -0.04(-1.38%)
Feb 09, 2012 2.920 2.920 2.900 2.900 575 +0.03(+1.05%)
Feb 07, 2012 2.890 2.870 2.870 2.870 0 +0.02(+0.70%)
Feb 06, 2012 2.940 2.960 2.850 2.850 8,102 -0.09(-3.06%)
Feb 03, 2012 2.920 2.950 2.920 2.940 1,300 +0.09(+3.16%)
Feb 02, 2012 2.900 2.950 2.850 2.850 3,475 -0.12(-4.04%)
Feb 01, 2012 2.980 2.980 2.970 2.970 3,278 -0.05(-1.66%)
Jan 31, 2012 3.020 3.020 3.020 3.020 1,000 +0.08(+2.72%)
Jan 30, 2012 2.857 2.940 2.740 2.940 7,642 -0.04(-1.35%)
Jan 27, 2012 2.930 2.990 2.930 2.980 800 +0.13(+4.56%)
Jan 26, 2012 2.850 2.850 2.850 2.850 660 -0.06(-2.06%)
Jan 25, 2012 2.900 2.910 2.810 2.910 1,652 -0.05(-1.69%)
Jan 24, 2012 2.940 2.960 2.900 2.960 2,784 -0.04(-1.33%)
Jan 23, 2012 2.910 3.090 2.910 3.000 1,162 -0.17(-5.36%)
Jan 20, 2012 2.960 3.170 2.960 3.170 2,144 +0.01(+0.32%)
Jan 19, 2012 3.110 3.260 3.110 3.160 5,205 +0.05(+1.61%)
Jan 18, 2012 2.990 3.110 2.990 3.110 1,700 +0.05(+1.63%)
Jan 17, 2012 3.060 3.080 2.900 3.060 3,630 -0.04(-1.29%)
Jan 13, 2012 3.140 3.290 3.100 3.100 3,745 -0.05(-1.59%)
Jan 12, 2012 3.150 3.280 2.950 3.150 16,296 -0.17(-5.12%)
Jan 11, 2012 3.150 3.530 3.150 3.320 84,061 +0.72(+27.50%)
Jan 10, 2012 2.920 2.920 2.550 2.604 7,871 -0.22(-7.66%)
Jan 09, 2012 3.200 3.200 2.820 2.820 9,350 -0.13(-4.41%)
Jan 06, 2012 2.870 2.970 2.870 2.950 3,237 +0.13(+4.61%)
Jan 05, 2012 2.820 2.820 2.820 2.820 200 +0.01(+0.36%)
Jan 04, 2012 2.790 2.970 2.790 2.810 3,140 +0.51(+22.17%)
Dec 30, 2011 2.220 2.300 2.180 2.300 10,554 +0.05(+2.22%)
Dec 29, 2011 2.240 2.320 2.230 2.250 9,569 -0.17(-7.02%)
Dec 28, 2011 2.480 2.490 2.280 2.420 8,237 -0.14(-5.47%)
Dec 27, 2011 2.600 2.770 2.560 2.560 9,062 -0.02(-0.78%)
Dec 23, 2011 2.590 2.605 2.508 2.580 5,344 +0.07(+2.79%)
Dec 21, 2011 2.530 2.580 2.500 2.510 3,833 -0.13(-4.87%)
Dec 20, 2011 2.690 2.690 2.530 2.639 3,094 -0.02(-0.81%)
Dec 19, 2011 2.690 2.740 2.520 2.660 5,706 -0.09(-3.27%)
Dec 16, 2011 2.670 2.750 2.670 2.750 1,800 +0.00(+0.00%)
Dec 15, 2011 2.810 2.810 2.750 2.750 523 -0.15(-5.01%)
Dec 13, 2011 2.895 2.895 2.895 2.895 0 -0.19(-6.01%)
Dec 12, 2011 3.070 3.110 2.760 3.080 14,618 +0.02(+0.49%)
Dec 09, 2011 3.070 3.070 3.065 3.065 400 -0.04(-1.13%)
Dec 08, 2011 3.240 3.240 3.020 3.100 2,950 -0.18(-5.49%)
Dec 07, 2011 3.290 3.410 3.260 3.280 5,000 -0.26(-7.34%)
Dec 06, 2011 3.430 3.549 3.430 3.540 8,293 +0.19(+5.51%)
Dec 05, 2011 3.160 3.410 3.160 3.355 5,317 +0.54(+18.97%)
Dec 02, 2011 2.910 2.910 2.820 2.820 252 -0.15(-5.05%)
Dec 01, 2011 3.010 3.010 2.720 2.970 700 +0.02(+0.68%)
Nov 30, 2011 2.810 2.950 2.800 2.950 1,751 +0.29(+10.90%)
Nov 29, 2011 3.040 3.040 2.650 2.660 8,000 -0.19(-6.67%)
Nov 28, 2011 2.700 2.990 2.700 2.850 14,621 +0.31(+12.20%)
Nov 25, 2011 2.570 2.570 2.510 2.540 1,599 -0.08(-3.05%)
Nov 23, 2011 2.690 2.700 2.560 2.620 4,889 -0.14(-5.07%)
Nov 22, 2011 2.740 2.760 2.740 2.760 1,120 +0.07(+2.60%)
Nov 21, 2011 2.700 2.800 2.690 2.690 3,983 -0.19(-6.60%)
Nov 18, 2011 2.890 2.890 2.870 2.880 475 -0.07(-2.24%)
Nov 17, 2011 3.120 3.120 2.946 2.946 5,312 -0.24(-7.65%)
Nov 16, 2011 3.050 3.190 3.020 3.190 3,300 +0.05(+1.59%)
Nov 15, 2011 3.150 3.150 3.130 3.140 2,341 +0.02(+0.64%)
Nov 14, 2011 3.040 3.210 3.040 3.120 5,681 -0.28(-8.24%)
Nov 11, 2011 3.340 3.570 3.340 3.400 6,159 -0.04(-1.16%)
Nov 10, 2011 3.430 3.520 3.360 3.440 14,514 +0.11(+3.30%)
Nov 09, 2011 3.660 3.660 3.212 3.330 6,182 -0.47(-12.37%)
Nov 08, 2011 3.750 3.850 3.500 3.800 1,820 -0.02(-0.52%)
Nov 07, 2011 3.800 3.850 3.750 3.820 6,039 -0.41(-9.69%)
Nov 04, 2011 4.100 4.240 4.070 4.230 3,300 +0.06(+1.44%)
Nov 03, 2011 4.310 4.490 4.150 4.170 6,572 -0.12(-2.80%)
Nov 02, 2011 4.240 4.490 4.240 4.290 4,500 +0.22(+5.41%)
Nov 01, 2011 3.790 4.410 3.790 4.070 9,025 -0.29(-6.65%)
Oct 31, 2011 4.650 4.650 4.230 4.360 44,615 -0.37(-7.82%)
Oct 28, 2011 4.700 4.890 4.546 4.730 6,343 +0.05(+1.07%)
Oct 27, 2011 4.460 5.090 4.340 4.680 38,878 +0.63(+15.56%)
Oct 26, 2011 3.900 4.390 3.860 4.050 27,863 +0.53(+15.06%)
Oct 25, 2011 3.650 3.650 3.430 3.520 18,290 +0.48(+15.79%)
Oct 24, 2011 3.030 3.080 2.970 3.040 10,873 +0.36(+13.43%)
Oct 21, 2011 2.760 2.770 2.680 2.680 2,817 -0.12(-4.29%)
Oct 19, 2011 2.800 2.800 2.800 2.800 0 +0.04(+1.45%)
Oct 18, 2011 2.680 2.770 2.670 2.760 5,989 +0.07(+2.60%)
Oct 17, 2011 2.580 2.690 2.580 2.690 1,823 -0.02(-0.74%)
Oct 13, 2011 2.710 2.710 2.710 2.710 0 -0.01(-0.37%)
Oct 12, 2011 2.630 2.770 2.630 2.720 1,300 +0.02(+0.68%)
Oct 11, 2011 2.740 2.740 2.702 2.702 493 +0.01(+0.43%)
Oct 10, 2011 2.570 2.700 2.570 2.690 4,542 +0.07(+2.67%)
Oct 07, 2011 2.320 2.760 2.320 2.620 3,900 -0.04(-1.51%)
Oct 06, 2011 2.640 2.680 2.640 2.660 9,973 +0.14(+5.48%)
Oct 05, 2011 2.500 2.540 2.500 2.522 2,100 +0.17(+7.05%)
Oct 04, 2011 2.240 2.380 2.150 2.356 5,202 -0.00(-0.17%)
Oct 03, 2011 2.570 2.570 2.360 2.360 5,284 -0.09(-3.67%)
Sep 30, 2011 2.320 2.470 2.320 2.450 7,886 -0.05(-2.00%)
Sep 29, 2011 2.400 2.550 2.400 2.500 17,033 +0.10(+4.17%)
Sep 28, 2011 2.410 2.410 2.400 2.400 1,250 -0.07(-2.83%)
Sep 27, 2011 2.550 2.550 2.400 2.470 5,552 +0.17(+7.39%)
Sep 26, 2011 2.100 2.550 2.100 2.300 39,979 +0.30(+15.00%)
Sep 23, 2011 2.000 2.000 2.000 2.000 100 -0.14(-6.54%)
Sep 22, 2011 2.170 2.289 2.050 2.140 2,963 -0.23(-9.70%)
Sep 20, 2011 2.150 2.370 2.370 2.370 0 +0.18(+8.22%)
Sep 19, 2011 2.180 2.220 2.140 2.190 3,455 -0.05(-2.23%)
Sep 16, 2011 2.170 2.240 2.170 2.240 6,115 +0.07(+3.23%)
Sep 15, 2011 2.260 2.260 2.170 2.170 300 -0.08(-3.56%)
Sep 14, 2011 2.060 2.350 2.060 2.250 11,928 +0.27(+13.64%)
Sep 13, 2011 2.020 2.100 1.970 1.980 6,972 -0.03(-1.49%)
Sep 12, 2011 2.100 2.100 1.980 2.010 9,213 -0.24(-10.67%)
Sep 09, 2011 2.240 2.340 2.240 2.250 700 -0.01(-0.44%)
Sep 08, 2011 2.360 2.370 2.250 2.260 6,856 -0.17(-7.00%)
Sep 07, 2011 2.490 2.490 2.400 2.430 12,864 -0.12(-4.71%)
Sep 06, 2011 2.490 2.680 2.100 2.550 47,765 -0.42(-14.14%)
Sep 02, 2011 2.900 2.970 2.820 2.970 6,302 -0.05(-1.66%)
Sep 01, 2011 2.930 3.070 2.900 3.020 16,065 +0.22(+7.86%)
Aug 31, 2011 2.710 2.820 2.710 2.800 600 +0.16(+6.06%)
Aug 30, 2011 2.680 2.680 2.640 2.640 3,900 -0.07(-2.58%)
Aug 29, 2011 2.640 2.850 2.630 2.710 16,838 +0.08(+3.04%)
Aug 26, 2011 2.700 2.700 2.630 2.630 4,798 -0.07(-2.59%)
Aug 25, 2011 2.680 2.700 2.650 2.700 10,822 -0.16(-5.59%)
Aug 24, 2011 2.860 2.860 2.670 2.860 17,560 -0.04(-1.38%)
Aug 23, 2011 2.950 2.950 2.860 2.900 6,746 -0.05(-1.69%)
Aug 22, 2011 2.840 2.970 2.790 2.950 1,739 +0.02(+0.68%)
Aug 19, 2011 2.940 2.990 2.890 2.930 8,514 +0.01(+0.34%)
Aug 18, 2011 3.000 3.190 2.910 2.920 11,566 -0.31(-9.60%)
Aug 17, 2011 3.150 3.230 3.150 3.230 200 +0.05(+1.57%)
Aug 16, 2011 3.100 3.220 2.990 3.180 48,807 -0.03(-0.93%)
Aug 15, 2011 3.210 3.210 3.150 3.210 3,450 -0.04(-1.23%)
Aug 12, 2011 3.340 3.470 3.250 3.250 11,148 +0.10(+3.17%)
Aug 11, 2011 3.080 3.530 2.990 3.150 42,171 -0.55(-14.86%)
Aug 10, 2011 3.840 3.840 3.550 3.700 14,427 -0.72(-16.29%)
Aug 09, 2011 4.420 4.700 4.420 4.420 1,080 +0.01(+0.23%)
Aug 08, 2011 4.790 4.790 4.390 4.410 9,344 -0.83(-15.84%)
Aug 05, 2011 5.590 5.590 5.010 5.240 6,116 -0.08(-1.50%)
Aug 04, 2011 5.620 5.620 5.320 5.320 1,946 -0.28(-5.00%)
Aug 03, 2011 5.660 5.810 5.600 5.600 22,688 -0.19(-3.28%)
Aug 02, 2011 5.840 5.840 5.790 5.790 1,000 -0.08(-1.36%)
Aug 01, 2011 5.880 5.880 5.870 5.870 250 -0.06(-1.01%)
Jul 29, 2011 6.000 6.000 5.890 5.930 744 -0.07(-1.17%)
Jul 28, 2011 6.000 6.000 6.000 6.000 100 -0.02(-0.33%)
Jul 27, 2011 6.000 6.120 5.810 6.020 5,800 -0.12(-1.95%)
Jul 26, 2011 6.140 6.420 6.140 6.140 1,123 +0.00(+0.00%)
Jul 25, 2011 6.170 6.170 6.050 6.140 522 -0.09(-1.44%)
Jul 22, 2011 6.230 6.380 6.230 6.230 3,244 -0.01(-0.16%)
Jul 21, 2011 6.060 6.270 6.060 6.240 1,506 +0.19(+3.14%)
Jul 20, 2011 6.063 6.063 6.050 6.050 1,214 -0.08(-1.31%)
Jul 19, 2011 6.200 6.200 6.071 6.130 1,500 +0.12(+2.00%)
Jul 18, 2011 6.100 6.100 6.000 6.010 1,967 -0.08(-1.31%)
Jul 15, 2011 6.010 6.090 5.820 6.090 5,396 +0.08(+1.33%)
Jul 14, 2011 6.110 6.110 6.010 6.010 1,715 +0.00(+0.00%)
Jul 13, 2011 6.110 6.250 6.010 6.010 2,203 -0.22(-3.53%)
Jul 12, 2011 6.190 6.230 6.120 6.230 4,804 -0.22(-3.41%)
Jul 11, 2011 6.610 6.610 6.450 6.450 1,400 -0.18(-2.71%)
Jul 08, 2011 6.750 6.750 6.440 6.630 1,739 -0.21(-3.07%)
Jul 07, 2011 6.750 6.889 6.750 6.840 2,589 +0.18(+2.70%)
Jul 06, 2011 6.680 6.750 6.660 6.660 2,650 -0.05(-0.75%)
Jul 05, 2011 6.670 7.170 6.670 6.710 10,333 +0.51(+8.23%)
Jul 01, 2011 6.180 6.230 6.125 6.200 43,796 +0.07(+1.14%)
Jun 30, 2011 6.360 6.380 6.130 6.130 4,200 -0.27(-4.22%)
Jun 29, 2011 6.400 6.410 6.361 6.400 9,664 -0.07(-1.08%)
Jun 28, 2011 6.420 6.500 6.370 6.470 25,836 -0.04(-0.62%)
Jun 27, 2011 6.490 6.590 6.490 6.510 9,163 -0.03(-0.46%)
Jun 24, 2011 6.540 6.540 6.540 6.540 200 +0.04(+0.62%)
Jun 23, 2011 6.630 6.630 6.360 6.500 3,392 -0.08(-1.22%)
Jun 22, 2011 6.460 6.580 6.460 6.580 300 +0.04(+0.61%)
Jun 21, 2011 6.340 6.552 6.320 6.540 6,668 +0.05(+0.77%)
Jun 20, 2011 6.490 6.500 6.350 6.490 1,330 -0.11(-1.67%)
Jun 17, 2011 6.800 6.820 6.480 6.600 27,011 +0.20(+3.12%)
Jun 16, 2011 6.250 6.410 6.250 6.400 3,964 -0.10(-1.54%)
Jun 15, 2011 6.550 6.660 6.500 6.500 1,888 -0.14(-2.11%)
Jun 14, 2011 6.760 6.760 6.620 6.640 1,200 -0.11(-1.62%)
Jun 13, 2011 6.870 6.870 6.750 6.750 1,233 +0.00(+0.00%)
Jun 10, 2011 6.750 6.750 6.750 6.750 300 -0.20(-2.88%)
Jun 09, 2011 6.960 6.990 6.950 6.950 924 -0.11(-1.56%)
Jun 08, 2011 7.160 7.160 7.050 7.060 4,988 -0.09(-1.26%)
Jun 07, 2011 7.020 7.150 7.010 7.150 3,630 +0.03(+0.42%)
Jun 06, 2011 7.200 7.250 7.077 7.120 8,200 +0.40(+5.91%)
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.