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: GETY )

3.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2023 4.960 4.960 4.820 4.880 156,413 -0.05(-1.01%)
Jun 29, 2023 4.910 4.950 4.850 4.930 137,133 +0.00(+0.00%)
Jun 28, 2023 4.830 4.930 4.760 4.930 168,253 +0.09(+1.86%)
Jun 27, 2023 4.860 4.940 4.791 4.840 263,166 -0.01(-0.21%)
Jun 26, 2023 4.880 4.975 4.785 4.850 295,988 -0.02(-0.41%)
Jun 23, 2023 4.950 5.000 4.780 4.870 657,936 -0.25(-4.88%)
Jun 22, 2023 5.090 5.170 5.020 5.120 229,528 -0.01(-0.19%)
Jun 21, 2023 5.160 5.250 5.020 5.130 378,536 +0.02(+0.39%)
Jun 20, 2023 4.940 5.130 4.940 5.110 620,241 +0.20(+4.07%)
Jun 16, 2023 4.940 4.980 4.790 4.910 699,509 +0.02(+0.41%)
Jun 15, 2023 4.920 5.020 4.860 4.890 545,459 -0.05(-1.01%)
Jun 14, 2023 5.250 5.250 4.940 4.940 1,125,030 -0.26(-5.00%)
Jun 13, 2023 5.700 5.700 5.180 5.200 969,247 -0.37(-6.64%)
Jun 12, 2023 5.890 5.980 5.410 5.570 940,788 -0.33(-5.59%)
Jun 09, 2023 5.860 6.048 5.780 5.900 620,029 +0.01(+0.17%)
Jun 08, 2023 5.990 6.050 5.770 5.890 1,030,698 -0.29(-4.69%)
Jun 07, 2023 5.910 6.530 5.880 6.180 1,819,442 +0.60(+10.75%)
Jun 06, 2023 5.490 5.800 5.330 5.580 710,657 +0.01(+0.18%)
Jun 05, 2023 5.000 5.960 4.760 5.570 2,709,113 +0.81(+17.02%)
Jun 02, 2023 4.670 4.820 4.650 4.760 900,217 +0.13(+2.81%)
Jun 01, 2023 4.760 4.810 4.610 4.630 313,357 -0.04(-0.86%)
May 31, 2023 4.750 4.920 4.655 4.670 631,509 -0.08(-1.68%)
May 30, 2023 5.100 5.150 4.615 4.750 769,528 -0.24(-4.81%)
May 26, 2023 5.050 5.060 4.810 4.990 520,276 -0.04(-0.80%)
May 25, 2023 5.200 5.560 4.855 5.030 1,440,441 -0.17(-3.27%)
May 24, 2023 6.050 6.105 5.070 5.200 1,676,308 -0.92(-15.03%)
May 23, 2023 6.340 6.700 6.080 6.120 816,209 -0.26(-4.08%)
May 22, 2023 5.900 6.430 5.897 6.380 951,955 +0.54(+9.25%)
May 19, 2023 6.060 6.065 5.840 5.840 412,115 -0.21(-3.47%)
May 18, 2023 6.110 6.165 5.960 6.050 295,162 -0.10(-1.63%)
May 17, 2023 6.070 6.290 5.940 6.150 351,112 +0.09(+1.49%)
May 16, 2023 6.030 6.230 6.000 6.060 247,255 -0.07(-1.14%)
May 15, 2023 6.150 6.390 6.025 6.130 441,017 -0.01(-0.16%)
May 12, 2023 6.450 6.708 6.030 6.140 952,504 -0.10(-1.60%)
May 11, 2023 6.170 6.340 6.060 6.240 283,210 -0.07(-1.11%)
May 10, 2023 6.470 6.490 6.180 6.310 277,624 -0.12(-1.87%)
May 09, 2023 6.160 6.580 6.160 6.430 499,956 +0.13(+2.06%)
May 08, 2023 5.940 6.500 5.850 6.300 519,985 +0.37(+6.24%)
May 05, 2023 6.000 6.010 5.830 5.930 283,628 +0.03(+0.51%)
May 04, 2023 5.950 6.000 5.680 5.900 420,945 -0.12(-1.99%)
May 03, 2023 5.970 6.130 5.970 6.020 259,836 +0.04(+0.67%)
May 02, 2023 6.500 6.550 5.910 5.980 598,113 -0.54(-8.28%)
May 01, 2023 6.400 6.610 6.230 6.520 536,160 +0.09(+1.40%)
Apr 28, 2023 6.370 6.639 6.100 6.430 654,137 -0.11(-1.68%)
Apr 27, 2023 6.300 6.580 6.200 6.540 886,960 +0.24(+3.81%)
Apr 26, 2023 6.000 6.570 5.950 6.300 1,181,628 -0.02(-0.32%)
Apr 25, 2023 6.370 6.615 6.150 6.320 2,280,896 -0.31(-4.68%)
Apr 24, 2023 7.880 8.180 6.500 6.630 26,724,704 +1.57(+31.03%)
Apr 21, 2023 5.490 5.490 4.980 5.060 466,333 -0.39(-7.16%)
Apr 20, 2023 6.230 6.310 5.420 5.450 918,170 -0.89(-14.04%)
Apr 19, 2023 6.230 6.520 6.213 6.340 130,246 -0.07(-1.09%)
Apr 18, 2023 6.330 6.590 6.150 6.410 266,559 +0.13(+2.07%)
Apr 17, 2023 6.340 6.690 6.205 6.280 431,911 -0.04(-0.63%)
Apr 14, 2023 6.130 6.935 6.021 6.320 757,746 +0.05(+0.80%)
Apr 13, 2023 6.140 6.450 5.940 6.270 232,003 +0.02(+0.32%)
Apr 12, 2023 6.210 6.250 5.870 6.250 171,410 +0.02(+0.32%)
Apr 11, 2023 7.010 7.293 5.800 6.230 1,536,006 -0.27(-4.15%)
Apr 10, 2023 6.430 6.620 6.075 6.500 326,314 +0.29(+4.67%)
Apr 06, 2023 5.680 6.428 5.652 6.210 559,962 +0.47(+8.19%)
Apr 05, 2023 6.240 6.510 5.539 5.740 619,698 -0.30(-4.97%)
Apr 04, 2023 5.930 7.190 5.900 6.040 3,074,320 +0.10(+1.68%)
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.