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: VHAI )

0.1296 +0.0006 (+0.47%)
Official Closing Price Updated: 8:00 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, 2024 0.1397 0.1397 0.1202 0.1296 40,373,168 +0.00(+0.47%)
May 30, 2024 0.1500 0.1507 0.1261 0.1290 56,435,340 -0.05(-26.50%)
May 29, 2024 0.2150 0.2180 0.1501 0.1755 106,750,448 -0.02(-9.07%)
May 28, 2024 0.1615 0.2310 0.1545 0.1930 187,961,520 +0.04(+23.40%)
May 24, 2024 0.1300 0.1595 0.1205 0.1564 58,275,624 +0.03(+24.13%)
May 23, 2024 0.1380 0.1549 0.1154 0.1260 66,582,632 +0.01(+4.74%)
May 22, 2024 0.1161 0.1400 0.1010 0.1203 45,059,632 +0.00(+0.00%)
May 21, 2024 0.1330 0.1401 0.1116 0.1203 36,233,360 -0.02(-16.05%)
May 20, 2024 0.1600 0.1600 0.1342 0.1433 31,615,432 -0.04(-20.39%)
May 17, 2024 0.1969 0.2202 0.1319 0.1800 96,595,624 +0.05(+38.46%)
May 16, 2024 0.1248 0.1758 0.1216 0.1300 27,414,130 +0.01(+4.08%)
May 15, 2024 0.1340 0.1344 0.1133 0.1249 2,483,278 -0.00(-3.18%)
May 14, 2024 0.1200 0.1450 0.1131 0.1290 5,247,377 +0.01(+8.77%)
May 13, 2024 0.1240 0.1266 0.1120 0.1186 2,092,491 -0.01(-4.74%)
May 10, 2024 0.1338 0.1399 0.1220 0.1245 1,530,561 -0.01(-7.09%)
May 09, 2024 0.1411 0.1411 0.1311 0.1340 818,504 -0.01(-5.57%)
May 08, 2024 0.1437 0.1437 0.1300 0.1419 1,325,055 +0.01(+6.29%)
May 07, 2024 0.1341 0.1399 0.1207 0.1335 3,484,325 -0.01(-3.89%)
May 06, 2024 0.1630 0.1630 0.1320 0.1389 3,569,903 -0.02(-13.57%)
May 03, 2024 0.1590 0.1669 0.1560 0.1607 860,785 -0.00(-1.41%)
May 02, 2024 0.1699 0.1699 0.1560 0.1630 723,409 -0.01(-3.55%)
May 01, 2024 0.1648 0.1740 0.1552 0.1690 2,059,817 +0.01(+3.05%)
Apr 30, 2024 0.1700 0.1709 0.1542 0.1640 1,383,144 -0.01(-2.96%)
Apr 29, 2024 0.1800 0.1854 0.1618 0.1690 2,591,284 -0.01(-8.00%)
Apr 26, 2024 0.1900 0.1924 0.1741 0.1837 2,070,282 -0.01(-2.80%)
Apr 25, 2024 0.2100 0.2100 0.1780 0.1890 2,435,525 -0.03(-12.50%)
Apr 24, 2024 0.2203 0.2226 0.2050 0.2160 2,351,219 -0.01(-4.38%)
Apr 23, 2024 0.2298 0.2390 0.2111 0.2259 3,153,413 +0.01(+4.58%)
Apr 22, 2024 0.2300 0.2350 0.2040 0.2160 2,578,028 -0.01(-4.85%)
Apr 19, 2024 0.2200 0.2297 0.2011 0.2270 2,024,732 +0.02(+9.61%)
Apr 18, 2024 0.2187 0.2350 0.2000 0.2071 2,226,412 -0.03(-11.87%)
Apr 17, 2024 0.2800 0.2891 0.2033 0.2350 2,869,258 -0.04(-14.55%)
Apr 16, 2024 0.2770 0.3400 0.2750 0.2750 4,100,582 -0.00(-1.26%)
Apr 15, 2024 0.2990 0.3041 0.2701 0.2785 662,467 -0.02(-6.07%)
Apr 12, 2024 0.3390 0.3600 0.2866 0.2965 1,398,350 -0.04(-10.96%)
Apr 11, 2024 0.3691 0.3891 0.3164 0.3330 893,645 -0.03(-8.34%)
Apr 10, 2024 0.3900 0.4397 0.3553 0.3633 1,179,953 -0.03(-8.72%)
Apr 09, 2024 0.3900 0.4487 0.3650 0.3980 1,445,665 +0.02(+6.13%)
Apr 08, 2024 0.4000 0.4140 0.3501 0.3750 1,107,588 -0.02(-5.54%)
Apr 05, 2024 0.4500 0.4700 0.3800 0.3970 1,040,468 -0.05(-11.38%)
Apr 04, 2024 0.4800 0.5300 0.4308 0.4480 1,060,990 -0.05(-10.22%)
Apr 03, 2024 0.5722 0.5799 0.4300 0.4990 2,071,009 -0.10(-16.83%)
Apr 02, 2024 0.6900 0.7297 0.5500 0.6000 1,477,152 -0.10(-14.29%)
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.