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: VZLA )

1.840 +0.100 (+5.75%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 30, 2022 1.000 1.060 0.9562 1.030 139,863 +0.02(+1.98%)
Jun 29, 2022 1.080 1.110 1.010 1.010 210,841 -0.07(-6.48%)
Jun 28, 2022 1.070 1.128 1.040 1.080 73,098 -0.02(-1.82%)
Jun 27, 2022 1.090 1.150 1.090 1.100 66,222 +0.02(+1.38%)
Jun 24, 2022 1.070 1.110 1.050 1.085 149,962 +0.01(+1.40%)
Jun 23, 2022 1.220 1.220 1.040 1.070 233,732 -0.11(-9.70%)
Jun 22, 2022 1.250 1.250 1.100 1.185 156,976 -0.06(-4.82%)
Jun 21, 2022 1.200 1.330 1.190 1.245 139,304 +0.04(+2.89%)
Jun 17, 2022 1.190 1.300 1.190 1.210 75,220 -0.03(-2.42%)
Jun 16, 2022 1.270 1.270 1.150 1.240 153,466 -0.04(-3.13%)
Jun 15, 2022 1.310 1.330 1.250 1.280 110,389 -0.01(-0.78%)
Jun 14, 2022 1.330 1.350 1.280 1.290 67,124 -0.02(-1.53%)
Jun 13, 2022 1.340 1.426 1.310 1.310 106,389 -0.14(-9.66%)
Jun 10, 2022 1.440 1.450 1.335 1.450 180,231 +0.11(+8.21%)
Jun 09, 2022 1.433 1.433 1.340 1.340 101,574 -0.11(-7.90%)
Jun 08, 2022 1.420 1.480 1.420 1.455 24,269 +0.00(+0.00%)
Jun 07, 2022 1.490 1.510 1.400 1.455 77,684 -0.04(-3.00%)
Jun 06, 2022 1.520 1.520 1.488 1.500 17,967 +0.01(+0.90%)
Jun 03, 2022 1.490 1.560 1.480 1.487 54,414 -0.02(-1.22%)
Jun 02, 2022 1.400 1.570 1.400 1.505 136,598 +0.14(+10.26%)
Jun 01, 2022 1.400 1.420 1.360 1.365 58,318 -0.03(-2.50%)
May 31, 2022 1.340 1.420 1.340 1.400 64,132 +0.06(+4.48%)
May 27, 2022 1.390 1.390 1.300 1.340 91,646 +0.01(+0.75%)
May 26, 2022 1.440 1.450 1.310 1.330 129,097 -0.06(-4.32%)
May 25, 2022 1.370 1.430 1.352 1.390 98,981 +0.00(+0.00%)
May 24, 2022 1.430 1.450 1.360 1.390 108,019 -0.04(-2.80%)
May 23, 2022 1.460 1.500 1.421 1.430 62,319 +0.03(+2.14%)
May 20, 2022 1.500 1.540 1.365 1.400 65,187 -0.06(-4.11%)
May 19, 2022 1.350 1.550 1.350 1.460 74,154 +0.11(+8.15%)
May 18, 2022 1.380 1.380 1.310 1.350 46,266 -0.02(-1.46%)
May 17, 2022 1.400 1.450 1.330 1.370 188,074 +0.02(+1.48%)
May 16, 2022 1.370 1.380 1.318 1.350 42,131 +0.00(+0.00%)
May 13, 2022 1.150 1.350 1.150 1.350 261,715 +0.18(+15.38%)
May 12, 2022 1.200 1.236 1.100 1.170 185,469 -0.09(-7.14%)
May 11, 2022 1.300 1.400 1.260 1.260 158,888 -0.03(-2.33%)
May 10, 2022 1.410 1.500 1.270 1.290 298,138 -0.16(-11.03%)
May 09, 2022 1.590 1.625 1.380 1.450 360,533 -0.23(-13.69%)
May 06, 2022 1.600 1.690 1.590 1.680 174,867 +0.03(+1.82%)
May 05, 2022 1.800 1.820 1.610 1.650 145,742 -0.10(-5.71%)
May 04, 2022 1.650 1.750 1.650 1.750 119,211 +0.10(+6.06%)
May 03, 2022 1.630 1.720 1.620 1.650 167,633 +0.01(+0.61%)
May 02, 2022 1.640 1.690 1.550 1.640 153,360 -0.05(-2.96%)
Apr 29, 2022 1.820 1.830 1.600 1.690 350,771 -0.14(-7.65%)
Apr 28, 2022 1.690 1.900 1.690 1.830 172,663 +0.14(+8.28%)
Apr 27, 2022 1.710 1.736 1.630 1.690 115,158 -0.02(-1.17%)
Apr 26, 2022 1.760 1.820 1.690 1.710 144,794 -0.05(-2.84%)
Apr 25, 2022 1.760 1.880 1.695 1.760 133,564 -0.05(-2.76%)
Apr 22, 2022 1.860 1.930 1.800 1.810 204,405 -0.06(-3.21%)
Apr 21, 2022 1.960 1.960 1.850 1.870 147,946 -0.08(-4.10%)
Apr 20, 2022 1.910 1.960 1.880 1.950 127,874 +0.04(+2.09%)
Apr 19, 2022 1.930 1.950 1.860 1.910 298,393 +0.01(+0.53%)
Apr 18, 2022 1.890 1.960 1.870 1.900 201,887 +0.01(+0.53%)
Apr 14, 2022 1.920 1.920 1.750 1.890 407,303 -0.02(-1.05%)
Apr 13, 2022 1.860 1.920 1.800 1.910 261,393 +0.05(+2.69%)
Apr 12, 2022 1.880 1.910 1.860 1.860 135,468 -0.03(-1.59%)
Apr 11, 2022 1.860 1.910 1.860 1.890 163,903 +0.02(+1.07%)
Apr 08, 2022 1.930 1.960 1.855 1.870 145,313 -0.05(-2.60%)
Apr 07, 2022 1.850 1.950 1.850 1.920 61,127 +0.07(+3.78%)
Apr 06, 2022 1.980 1.980 1.845 1.850 171,885 -0.07(-3.65%)
Apr 05, 2022 1.980 2.030 1.910 1.920 166,844 -0.09(-4.48%)
Apr 04, 2022 1.990 2.025 1.950 2.010 64,763 +0.02(+1.26%)
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.