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

S&P Midcap 400 Growth Ishares ETF (NY: IJK )

87.98 -0.46 (-0.52%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 6, 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 30, 2003 10.80 10.95 10.80 10.94 457,013 +0.21(+1.97%)
May 29, 2003 10.80 10.83 10.69 10.73 185,919 -0.00(-0.03%)
May 28, 2003 10.76 10.78 10.72 10.74 198,741 +0.03(+0.23%)
May 27, 2003 10.49 10.72 10.49 10.71 159,359 +0.23(+2.19%)
May 23, 2003 10.45 10.52 10.44 10.48 334,288 +0.03(+0.27%)
May 22, 2003 10.34 10.49 10.33 10.45 394,734 +0.12(+1.15%)
May 21, 2003 10.24 10.35 10.23 10.33 118,145 +0.10(+0.99%)
May 20, 2003 10.31 10.34 10.19 10.23 96,165 -0.05(-0.52%)
May 19, 2003 10.47 10.47 10.27 10.29 281,168 -0.22(-2.05%)
May 16, 2003 10.56 10.56 10.47 10.50 152,948 -0.08(-0.77%)
May 15, 2003 10.58 10.61 10.50 10.58 380,080 +0.06(+0.54%)
May 14, 2003 10.58 10.60 10.50 10.53 170,349 -0.04(-0.38%)
May 13, 2003 10.56 10.62 10.50 10.57 171,265 -0.02(-0.21%)
May 12, 2003 10.44 10.59 10.44 10.59 199,656 +0.13(+1.23%)
May 09, 2003 10.39 10.48 10.37 10.46 152,948 +0.12(+1.20%)
May 08, 2003 10.38 10.43 10.33 10.34 246,365 -0.12(-1.19%)
May 07, 2003 10.48 10.52 10.43 10.46 430,453 -0.06(-0.54%)
May 06, 2003 10.45 10.56 10.45 10.52 294,906 +0.04(+0.39%)
May 05, 2003 10.49 10.53 10.44 10.48 160,275 +0.04(+0.37%)
May 02, 2003 10.24 10.45 10.23 10.44 106,239 +0.19(+1.86%)
May 01, 2003 10.24 10.29 10.11 10.25 295,822 +0.01(+0.10%)
Apr 30, 2003 10.19 10.31 10.18 10.24 294,906 +0.02(+0.21%)
Apr 29, 2003 10.19 10.27 10.14 10.22 798,627 +0.05(+0.47%)
Apr 28, 2003 10.03 10.18 10.02 10.17 1,324,330 +0.21(+2.08%)
Apr 25, 2003 10.05 10.05 9.960 9.960 463,424 -0.15(-1.47%)
Apr 24, 2003 10.10 10.15 10.04 10.11 255,524 -0.08(-0.80%)
Apr 23, 2003 10.08 10.20 10.08 10.19 378,249 +0.12(+1.21%)
Apr 22, 2003 9.827 10.09 9.827 10.07 492,731 +0.18(+1.78%)
Apr 21, 2003 9.898 9.929 9.874 9.892 96,165 -0.01(-0.10%)
Apr 17, 2003 9.766 9.903 9.739 9.902 282,084 +0.15(+1.52%)
Apr 16, 2003 9.914 9.914 9.735 9.754 1,427,822 -0.11(-1.15%)
Apr 15, 2003 9.767 9.868 9.760 9.867 130,051 +0.04(+0.37%)
Apr 14, 2003 9.712 9.831 9.670 9.831 144,705 +0.15(+1.59%)
Apr 11, 2003 9.772 9.794 9.634 9.677 110,818 +0.00(+0.02%)
Apr 10, 2003 9.614 9.702 9.592 9.675 80,595 +0.00(+0.01%)
Apr 09, 2003 9.767 9.850 9.674 9.674 448,770 -0.11(-1.11%)
Apr 08, 2003 9.791 9.810 9.742 9.782 136,462 -0.06(-0.62%)
Apr 07, 2003 10.05 10.10 9.824 9.843 424,042 +0.02(+0.16%)
Apr 04, 2003 9.933 9.933 9.804 9.828 337,951 -0.05(-0.53%)
Apr 03, 2003 9.947 9.976 9.860 9.880 1,668,692 -0.05(-0.51%)
Apr 02, 2003 9.854 9.956 9.833 9.931 303,148 +0.23(+2.36%)
Apr 01, 2003 9.679 9.707 9.592 9.701 982,715 -0.02(-0.17%)
Mar 31, 2003 9.649 9.746 9.543 9.718 129,135 -0.05(-0.54%)
Mar 28, 2003 9.756 9.825 9.739 9.770 122,724 -0.02(-0.25%)
Mar 27, 2003 9.707 9.827 9.649 9.794 312,307 +0.00(+0.03%)
Mar 26, 2003 9.778 9.822 9.742 9.791 130,051 -0.02(-0.24%)
Mar 25, 2003 9.663 9.855 9.645 9.815 277,504 +0.17(+1.72%)
Mar 24, 2003 9.753 9.797 9.642 9.649 569,663 -0.33(-3.35%)
Mar 21, 2003 9.879 9.983 9.825 9.983 722,611 +0.16(+1.61%)
Mar 20, 2003 9.669 9.825 9.569 9.825 293,990 +0.11(+1.16%)
Mar 19, 2003 9.783 9.783 9.618 9.712 532,113 -0.03(-0.35%)
Mar 18, 2003 9.721 9.746 9.635 9.746 273,841 +0.07(+0.73%)
Mar 17, 2003 9.281 9.684 9.281 9.675 309,559 +0.33(+3.53%)
Mar 14, 2003 9.352 9.410 9.304 9.345 1,728,223 +0.03(+0.29%)
Mar 13, 2003 9.128 9.319 9.101 9.318 1,724,560 +0.29(+3.19%)
Mar 12, 2003 9.008 9.045 8.922 9.030 184,087 +0.00(+0.05%)
Mar 11, 2003 9.143 9.170 9.024 9.025 271,093 -0.11(-1.18%)
Mar 10, 2003 9.281 9.281 9.134 9.134 265,598 -0.21(-2.26%)
Mar 07, 2003 9.161 9.344 9.161 9.344 717,116 +0.10(+1.06%)
Mar 06, 2003 9.237 9.295 9.215 9.246 123,640 -0.06(-0.66%)
Mar 05, 2003 9.270 9.310 9.222 9.307 143,789 +0.00(+0.02%)
Mar 04, 2003 9.379 9.411 9.305 9.305 85,174 -0.15(-1.57%)
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.