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 (%)
Jun 30, 2016 21.25 21.26 21.23 21.23 20 -0.34(-1.55%)
Jun 29, 2016 21.57 21.57 21.57 21.57 405 +0.08(+0.37%)
Jun 28, 2016 21.39 21.48 21.38 21.48 887 +0.33(+1.58%)
Jun 24, 2016 21.00 21.15 21.15 21.15 1,200 -0.51(-2.34%)
Jun 22, 2016 21.66 21.66 21.66 21.66 600 -0.55(-2.49%)
Jun 16, 2016 22.21 22.21 22.21 22.21 100 +0.01(+0.04%)
Jun 15, 2016 22.20 22.20 22.20 22.20 240 -0.30(-1.33%)
Jun 10, 2016 22.50 22.50 22.50 22.50 300 -0.03(-0.13%)
Jun 08, 2016 22.53 22.53 22.53 22.53 100 +0.68(+3.11%)
Jun 07, 2016 21.85 21.85 21.85 21.85 148 +0.05(+0.23%)
Jun 06, 2016 21.80 21.80 21.80 21.80 148 +0.50(+2.35%)
Jun 03, 2016 21.30 21.30 21.30 21.30 111 +0.09(+0.41%)
Jun 02, 2016 21.21 21.21 21.13 21.21 1,361 +0.33(+1.59%)
Jun 01, 2016 20.88 20.88 20.88 20.88 185 +0.04(+0.19%)
May 31, 2016 20.84 20.84 20.84 20.84 150 +0.18(+0.87%)
May 25, 2016 20.57 20.66 20.66 20.66 1,300 +0.39(+1.92%)
May 23, 2016 20.35 20.27 20.27 20.27 600 -0.37(-1.79%)
May 20, 2016 20.64 20.64 20.64 20.64 3,000 +0.22(+1.08%)
May 19, 2016 20.42 20.42 20.42 20.42 320 -0.19(-0.93%)
May 18, 2016 20.61 20.61 20.61 20.61 200 +0.70(+3.53%)
May 06, 2016 19.91 19.91 19.91 19.91 1,000 -0.11(-0.55%)
May 04, 2016 20.10 20.02 20.02 20.02 1,100 -0.09(-0.45%)
May 03, 2016 19.78 20.14 19.78 20.11 896 +0.10(+0.49%)
May 02, 2016 20.01 20.01 20.01 20.01 400 +0.06(+0.31%)
Apr 28, 2016 19.95 19.95 19.95 19.95 200 +0.40(+2.05%)
Apr 25, 2016 19.01 19.57 19.01 19.55 1 -0.65(-3.22%)
Apr 20, 2016 19.48 20.20 20.20 20.20 800 +0.53(+2.69%)
Apr 19, 2016 19.67 19.67 19.67 19.67 350 +0.20(+1.00%)
Apr 18, 2016 19.47 19.48 19.46 19.48 1,000 +0.32(+1.64%)
Mar 31, 2016 19.02 19.16 19.16 19.16 200 -0.06(-0.31%)
Mar 29, 2016 19.07 19.22 19.22 19.22 200 +0.08(+0.42%)
Mar 24, 2016 19.24 19.14 19.14 19.14 200 -0.10(-0.52%)
Mar 23, 2016 19.24 19.24 19.24 19.24 120 +0.04(+0.21%)
Mar 21, 2016 18.90 19.20 19.20 19.20 600 +0.20(+1.05%)
Mar 15, 2016 19.00 19.00 19.00 19.00 100 -0.05(-0.27%)
Mar 14, 2016 19.05 19.05 19.05 19.05 850 +0.16(+0.86%)
Mar 11, 2016 19.01 19.01 18.89 18.89 211 +0.16(+0.83%)
Mar 10, 2016 18.73 18.73 18.73 18.73 500 +0.17(+0.90%)
Mar 07, 2016 18.57 18.57 18.57 18.57 100 +0.27(+1.46%)
Mar 03, 2016 18.30 18.30 18.30 18.30 70 +0.14(+0.75%)
Mar 02, 2016 18.12 18.16 18.09 18.16 4,800 -0.05(-0.25%)
Feb 29, 2016 18.35 18.35 18.21 18.21 80 -0.06(-0.33%)
Feb 25, 2016 18.19 18.27 18.27 18.27 600 +0.02(+0.11%)
Feb 23, 2016 18.25 18.25 18.25 18.25 5,000 +0.24(+1.31%)
Feb 16, 2016 18.01 18.01 18.01 18.01 200 +0.01(+0.08%)
Feb 12, 2016 18.00 18.00 18.00 18.00 300 +0.02(+0.12%)
Feb 11, 2016 17.98 17.98 17.93 17.98 2,450 -0.01(-0.07%)
Feb 08, 2016 17.99 17.99 17.99 17.99 100 -0.24(-1.32%)
Feb 03, 2016 18.29 18.29 18.23 18.23 3 -0.22(-1.19%)
Jan 26, 2016 18.50 18.45 18.45 18.45 200 +0.04(+0.19%)
Jan 22, 2016 18.42 18.42 18.41 18.41 11 +0.22(+1.21%)
Jan 20, 2016 18.29 18.29 18.19 18.19 60 -0.13(-0.69%)
Jan 15, 2016 18.32 18.32 18.32 18.32 300 +0.17(+0.94%)
Jan 12, 2016 18.15 18.15 18.15 18.15 100 -0.01(-0.06%)
Jan 11, 2016 18.50 18.50 18.16 18.16 1,025 -0.20(-1.09%)
Jan 08, 2016 18.36 18.36 18.36 18.36 404 +0.13(+0.71%)
Jan 06, 2016 18.23 18.23 18.23 18.23 100 -0.11(-0.60%)
Jan 04, 2016 18.44 18.34 18.34 18.34 300 -0.23(-1.21%)
Dec 31, 2015 18.60 18.57 18.57 18.57 700 +0.10(+0.51%)
Dec 29, 2015 18.27 18.47 18.47 18.47 700 +0.00(+0.00%)
Dec 28, 2015 18.53 18.53 18.47 18.47 810 -0.13(-0.70%)
Dec 24, 2015 18.60 18.60 18.60 18.60 1,100 +0.00(+0.00%)
Dec 23, 2015 18.69 18.74 18.60 18.60 6,900 -0.06(-0.32%)
Dec 22, 2015 18.66 18.66 18.66 18.66 1,070 -0.09(-0.47%)
Dec 21, 2015 18.63 18.75 18.63 18.75 204 -0.06(-0.32%)
Dec 18, 2015 18.81 18.90 18.79 18.81 9,400 +0.39(+2.12%)
Dec 17, 2015 18.24 18.51 18.15 18.42 1,500 -0.08(-0.43%)
Dec 16, 2015 18.50 18.50 18.50 18.50 500 -0.03(-0.18%)
Dec 15, 2015 18.53 18.53 18.53 18.53 100 -0.13(-0.68%)
Dec 14, 2015 18.50 18.66 18.50 18.66 500 -0.19(-1.01%)
Dec 09, 2015 18.85 18.85 18.85 18.85 100 -0.20(-1.05%)
Dec 04, 2015 19.00 19.07 19.00 19.05 2 +0.35(+1.87%)
Nov 30, 2015 18.70 18.70 18.70 18.70 200 +0.11(+0.59%)
Nov 24, 2015 18.56 18.59 18.59 18.59 400 -0.11(-0.59%)
Nov 23, 2015 18.70 18.70 18.70 18.70 100 -0.03(-0.16%)
Nov 20, 2015 18.66 18.73 18.66 18.73 1,856 +0.23(+1.24%)
Nov 19, 2015 18.50 18.50 18.46 18.50 1,202 +0.26(+1.43%)
Nov 17, 2015 18.24 18.24 18.24 18.24 200 -0.04(-0.19%)
Nov 16, 2015 18.27 18.27 18.27 18.27 525 -0.23(-1.22%)
Nov 13, 2015 18.29 18.50 18.29 18.50 900 -0.09(-0.48%)
Nov 12, 2015 18.48 18.59 18.48 18.59 2,800 +0.09(+0.49%)
Nov 11, 2015 18.45 18.57 18.41 18.50 908 -0.09(-0.48%)
Nov 09, 2015 19.05 19.05 18.59 18.59 27 -0.08(-0.43%)
Nov 06, 2015 18.66 18.67 18.66 18.67 360 -0.34(-1.79%)
Nov 04, 2015 19.20 19.20 18.97 19.01 26 -0.20(-1.04%)
Nov 03, 2015 19.21 19.21 19.21 19.21 2,082 +0.53(+2.84%)
Nov 02, 2015 18.68 18.68 18.68 18.68 330 -0.61(-3.17%)
Oct 22, 2015 19.29 19.29 19.29 19.29 200 +0.55(+2.93%)
Oct 19, 2015 18.74 18.74 18.74 18.74 200 -0.40(-2.11%)
Oct 16, 2015 19.14 19.14 19.14 19.14 300 -0.31(-1.57%)
Oct 15, 2015 19.45 19.45 19.45 19.45 300 +0.04(+0.20%)
Oct 13, 2015 19.41 19.41 19.41 19.41 500 +0.12(+0.62%)
Oct 12, 2015 19.29 19.29 19.29 19.29 200 +0.00(+0.00%)
Oct 09, 2015 19.31 19.43 19.29 19.29 700 +0.03(+0.16%)
Oct 07, 2015 19.28 19.26 19.26 19.26 1,100 +0.28(+1.47%)
Oct 05, 2015 18.71 19.00 18.71 18.98 69 +0.63(+3.43%)
Sep 30, 2015 18.76 18.76 18.35 18.35 2 -0.10(-0.56%)
Sep 28, 2015 18.67 18.67 18.45 18.45 64 +0.18(+1.00%)
Sep 24, 2015 18.04 18.27 18.27 18.27 400 +0.17(+0.94%)
Sep 22, 2015 18.24 18.10 18.10 18.10 700 -0.31(-1.68%)
Sep 16, 2015 18.40 18.41 18.41 18.41 1,000 -0.32(-1.71%)
Sep 14, 2015 19.13 18.73 18.73 18.73 300 -2.34(-11.11%)
Sep 09, 2015 21.07 21.07 21.07 21.07 6 +2.82(+15.45%)
Sep 08, 2015 18.25 18.25 18.25 18.25 547 +0.00(+0.00%)
Sep 04, 2015 18.25 18.25 18.25 18.25 200 +0.12(+0.66%)
Sep 03, 2015 18.13 18.33 18.12 18.13 1,260 +0.09(+0.50%)
Sep 02, 2015 18.08 18.11 18.04 18.04 650 -0.06(-0.33%)
Sep 01, 2015 18.10 18.10 18.10 18.10 275 -0.41(-2.21%)
Aug 28, 2015 18.41 18.51 18.51 18.51 900 +0.11(+0.59%)
Aug 27, 2015 18.08 18.40 18.08 18.40 1,335 +0.13(+0.72%)
Aug 25, 2015 18.27 18.27 18.27 18.27 2 +0.19(+1.05%)
Aug 24, 2015 18.22 18.22 18.00 18.08 4,200 -0.16(-0.88%)
Aug 21, 2015 18.44 18.46 18.24 18.24 1,318 +0.22(+1.22%)
Aug 20, 2015 18.20 18.50 18.00 18.02 1,002 -0.55(-2.96%)
Aug 18, 2015 18.57 18.57 18.57 18.57 400 -0.23(-1.24%)
Aug 13, 2015 18.80 18.80 18.80 18.80 2 +0.07(+0.39%)
Aug 12, 2015 19.10 19.10 18.73 18.73 3,242 -0.20(-1.07%)
Aug 05, 2015 18.94 18.96 18.93 18.93 76 -0.13(-0.67%)
Jul 31, 2015 19.06 19.06 19.06 19.06 200 -0.04(-0.21%)
Jul 29, 2015 19.10 19.10 19.10 19.10 200 +0.03(+0.16%)
Jul 28, 2015 19.07 19.07 19.07 19.07 877 -0.00(-0.03%)
Jul 27, 2015 19.35 19.35 19.07 19.07 2,008 -0.41(-2.08%)
Jul 24, 2015 19.48 19.48 19.48 19.48 416 -1.40(-6.70%)
Jul 15, 2015 20.72 20.88 20.88 20.88 10,500 -0.12(-0.57%)
Jul 13, 2015 21.00 21.00 21.00 21.00 1,000 +0.00(+0.00%)
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.