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

Global Listed Private Equity ETF (NY: PEX )

30.31 +0.18 (+0.60%)
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 (%)
Jul 31, 2014 44.11 44.15 42.71 44.15 4,518 -0.15(-0.34%)
Jul 30, 2014 44.30 44.30 44.30 44.30 311 -0.42(-0.94%)
Jul 29, 2014 44.72 44.72 44.00 44.72 626 +0.72(+1.64%)
Jul 28, 2014 46.00 46.00 44.00 44.00 6,531 -0.68(-1.52%)
Jul 25, 2014 45.78 45.78 44.25 44.68 3,529 +0.28(+0.63%)
Jul 24, 2014 45.00 45.00 44.20 44.40 483 +0.11(+0.25%)
Jul 23, 2014 44.30 44.30 44.20 44.29 1,222 -0.05(-0.12%)
Jul 22, 2014 44.34 44.34 44.34 44.34 142 +0.00(+0.00%)
Jul 21, 2014 45.66 45.66 44.34 44.34 1,894 +0.05(+0.12%)
Jul 18, 2014 44.20 44.29 43.50 44.29 2,431 +0.10(+0.23%)
Jul 17, 2014 44.30 44.30 44.00 44.19 1,011 -0.21(-0.47%)
Jul 16, 2014 44.40 44.40 44.40 44.40 74,881 +0.30(+0.68%)
Jul 15, 2014 44.10 44.10 44.10 44.10 350 -0.48(-1.08%)
Jul 14, 2014 44.50 44.59 44.50 44.58 640 -0.04(-0.08%)
Jul 11, 2014 44.62 44.62 44.62 44.62 4 +0.00(+0.00%)
Jul 10, 2014 44.62 44.70 44.05 44.62 6,886 -0.02(-0.04%)
Jul 08, 2014 45.00 44.64 44.64 44.64 1,800 -1.05(-2.30%)
Jul 07, 2014 43.26 45.73 43.26 45.69 1,382 +0.09(+0.20%)
Jul 03, 2014 44.92 45.60 45.60 45.60 1,100 +0.01(+0.02%)
Jul 02, 2014 45.49 45.60 45.00 45.59 9,684 +0.59(+1.31%)
Jul 01, 2014 44.80 45.20 44.80 45.00 768 -0.20(-0.44%)
Jun 30, 2014 45.20 45.20 45.20 45.20 120 +0.00(+0.00%)
Jun 27, 2014 45.20 45.20 45.20 45.20 254 +0.14(+0.31%)
Jun 26, 2014 45.17 45.80 44.69 45.06 758 -0.44(-0.97%)
Jun 25, 2014 45.50 45.50 45.50 45.50 222 +0.49(+1.09%)
Jun 24, 2014 46.00 46.00 44.99 45.01 3,205 +0.46(+1.03%)
Jun 23, 2014 44.55 44.55 44.55 44.55 763 +0.00(+0.00%)
Jun 20, 2014 44.32 44.55 44.32 44.55 677 +0.00(+0.00%)
Jun 19, 2014 44.55 44.55 44.55 44.55 334 -0.59(-1.30%)
Jun 18, 2014 45.13 45.13 45.13 45.13 370 +0.59(+1.34%)
Jun 17, 2014 44.54 44.54 44.53 44.54 1,022 +0.48(+1.09%)
Jun 16, 2014 44.01 44.55 44.01 44.06 1,417 -0.49(-1.10%)
Jun 12, 2014 44.52 44.55 44.55 44.55 900 +0.00(+0.00%)
Jun 11, 2014 44.36 44.55 44.36 44.55 1,197 -0.00(-0.00%)
Jun 10, 2014 44.52 44.55 44.50 44.55 2,263 +0.58(+1.32%)
Jun 06, 2014 43.97 43.97 43.97 43.97 100 +0.00(+0.00%)
Jun 05, 2014 44.49 44.49 43.97 43.97 647 -0.03(-0.07%)
Jun 04, 2014 44.00 44.00 44.00 44.00 36 +0.00(+0.00%)
Jun 03, 2014 44.00 44.00 44.00 44.00 130 -0.10(-0.23%)
Jun 02, 2014 44.10 44.10 44.10 44.10 346 -0.15(-0.34%)
May 30, 2014 44.00 44.25 44.00 44.25 1,655 +0.25(+0.57%)
May 29, 2014 43.95 44.00 43.95 44.00 200 +0.25(+0.57%)
May 28, 2014 43.75 43.75 43.75 43.75 207 +0.64(+1.48%)
May 27, 2014 43.11 43.11 43.11 43.11 179 +0.00(+0.00%)
May 23, 2014 43.35 43.11 43.11 43.11 2,400 -0.54(-1.24%)
May 21, 2014 43.65 43.65 43.65 43.65 47 +0.31(+0.71%)
May 20, 2014 43.34 43.34 43.34 43.34 79 +0.00(+0.00%)
May 19, 2014 43.34 43.34 43.34 43.34 139 -0.21(-0.48%)
May 16, 2014 43.55 43.55 43.55 43.55 75 +0.00(+0.00%)
May 15, 2014 43.55 43.55 43.55 43.55 214 +0.30(+0.69%)
May 14, 2014 43.25 43.25 43.25 43.25 223 +0.00(+0.00%)
May 13, 2014 43.25 43.25 43.25 43.25 318 -1.30(-2.92%)
May 12, 2014 44.55 44.55 44.55 44.55 3 +0.00(+0.00%)
May 09, 2014 44.55 44.55 44.55 44.55 49 +0.00(+0.00%)
May 08, 2014 44.55 44.55 44.55 44.55 45 +0.00(+0.00%)
May 07, 2014 44.55 44.55 44.55 44.55 100 +0.00(+0.00%)
May 06, 2014 44.55 44.55 44.55 44.55 140 +1.14(+2.63%)
May 05, 2014 43.41 43.41 43.41 43.41 179 -0.58(-1.32%)
May 02, 2014 43.99 43.99 43.99 43.99 161 +0.19(+0.43%)
May 01, 2014 43.77 43.89 43.77 43.80 646 +0.01(+0.02%)
Apr 30, 2014 43.79 43.79 43.79 43.79 212 +0.04(+0.09%)
Apr 29, 2014 43.75 43.75 43.75 43.75 10 +0.00(+0.00%)
Apr 28, 2014 44.00 44.00 43.72 43.75 471 +0.35(+0.81%)
Apr 25, 2014 43.40 43.40 43.40 43.40 103 -0.53(-1.21%)
Apr 24, 2014 43.99 43.99 43.50 43.93 860 -0.02(-0.05%)
Apr 23, 2014 44.00 44.00 43.89 43.95 1,995 +0.31(+0.71%)
Apr 22, 2014 43.64 43.64 43.64 43.64 5 +0.00(+0.00%)
Apr 21, 2014 43.88 44.00 43.45 43.64 1,724 +0.49(+1.14%)
Apr 17, 2014 43.15 43.15 43.15 43.15 100 -0.59(-1.35%)
Apr 16, 2014 43.27 43.74 43.27 43.74 1,267 +0.34(+0.78%)
Apr 14, 2014 43.50 43.40 43.40 43.40 600 +0.00(+0.00%)
Apr 11, 2014 43.87 43.87 43.40 43.40 204 -0.47(-1.07%)
Apr 10, 2014 43.98 43.98 43.87 43.87 405 -0.12(-0.27%)
Apr 09, 2014 43.74 43.99 43.74 43.99 632 +0.59(+1.36%)
Apr 08, 2014 43.40 43.42 43.40 43.40 446 -0.49(-1.12%)
Apr 07, 2014 43.89 43.89 43.89 43.89 321 +0.19(+0.43%)
Apr 04, 2014 43.99 43.99 43.70 43.70 1,207 -0.18(-0.41%)
Apr 03, 2014 43.61 44.00 43.61 43.88 553 +0.18(+0.41%)
Apr 02, 2014 43.70 43.70 43.70 43.70 7 +0.00(+0.00%)
Apr 01, 2014 43.70 43.70 43.70 43.70 155 -0.00(-0.00%)
Mar 31, 2014 42.21 44.19 42.19 43.70 3,555 -0.02(-0.04%)
Mar 28, 2014 42.08 43.72 41.38 43.72 1,330 +0.72(+1.67%)
Mar 27, 2014 43.25 43.25 43.00 43.00 1,522 -0.87(-1.98%)
Mar 26, 2014 43.81 43.88 43.81 43.87 2,220 -0.33(-0.75%)
Mar 25, 2014 44.20 44.20 44.20 44.20 205 +0.40(+0.91%)
Mar 24, 2014 44.05 44.05 43.80 43.80 532 -0.10(-0.23%)
Mar 21, 2014 43.60 44.00 43.60 43.90 652 -0.10(-0.23%)
Mar 20, 2014 44.00 44.00 44.00 44.00 15 +0.00(+0.00%)
Mar 19, 2014 44.21 44.21 44.00 44.00 2,071 +0.01(+0.02%)
Mar 18, 2014 44.06 44.06 43.75 43.99 2,020 +0.14(+0.32%)
Mar 17, 2014 43.85 43.85 43.85 43.85 169 +0.15(+0.34%)
Mar 14, 2014 44.39 44.39 43.70 43.70 336 -0.47(-1.06%)
Mar 13, 2014 45.12 49.20 43.30 44.17 2,073 -0.03(-0.08%)
Mar 12, 2014 44.49 44.74 44.20 44.20 1,859 -0.20(-0.44%)
Mar 11, 2014 44.50 44.50 44.40 44.40 2,654 +0.00(+0.00%)
Mar 10, 2014 44.40 44.40 44.40 44.40 281 +0.00(+0.00%)
Mar 07, 2014 44.49 44.50 44.40 44.40 2,289 -0.19(-0.43%)
Mar 06, 2014 44.30 44.59 44.01 44.59 2,172 +1.14(+2.62%)
Mar 05, 2014 44.49 44.49 43.45 43.45 1,197 -0.25(-0.58%)
Mar 04, 2014 44.25 44.39 43.70 43.70 2,893 +0.01(+0.01%)
Mar 03, 2014 44.04 44.04 43.67 43.70 1,392 -0.43(-0.98%)
Feb 28, 2014 43.61 44.40 43.61 44.13 2,844 +0.12(+0.27%)
Feb 27, 2014 44.01 44.01 44.01 44.01 200 +0.51(+1.17%)
Feb 26, 2014 43.50 43.50 43.50 43.50 771 +0.00(+0.00%)
Feb 25, 2014 43.50 43.55 43.50 43.50 1,481 -0.51(-1.16%)
Feb 24, 2014 44.01 44.79 44.01 44.01 867 -0.78(-1.74%)
Feb 21, 2014 44.85 44.85 44.79 44.79 590 +0.41(+0.92%)
Feb 20, 2014 44.97 44.97 44.10 44.38 754 +0.43(+0.98%)
Feb 19, 2014 43.25 43.95 43.25 43.95 3,207 +0.70(+1.62%)
Feb 18, 2014 35.56 43.25 35.56 43.25 3,290 -0.75(-1.70%)
Feb 14, 2014 43.25 44.00 44.00 44.00 4,300 +0.99(+2.30%)
Feb 13, 2014 43.03 43.03 43.01 43.01 658 +0.01(+0.02%)
Feb 12, 2014 43.65 43.65 43.00 43.00 940 -0.65(-1.49%)
Feb 11, 2014 53.11 53.11 43.56 43.65 3,141 +0.00(+0.00%)
Feb 10, 2014 43.48 43.65 43.02 43.65 808 +0.17(+0.38%)
Feb 07, 2014 43.50 43.50 43.35 43.48 318 +0.43(+1.01%)
Feb 06, 2014 43.05 43.05 43.05 43.05 212 +0.00(+0.00%)
Feb 05, 2014 43.00 43.05 43.00 43.05 2,211 +0.05(+0.12%)
Feb 04, 2014 43.27 43.70 43.00 43.00 691 -0.27(-0.62%)
Feb 03, 2014 41.11 43.30 41.11 43.27 1,097 -0.48(-1.10%)
Jan 31, 2014 43.75 43.75 43.75 43.75 281 -0.35(-0.79%)
Jan 30, 2014 44.00 44.10 44.00 44.10 582 +0.10(+0.23%)
Jan 29, 2014 43.75 44.00 43.75 44.00 629 +0.15(+0.34%)
Jan 28, 2014 43.85 43.85 43.85 43.85 211 -0.39(-0.88%)
Jan 27, 2014 44.00 44.71 44.00 44.24 2,897 -0.26(-0.58%)
Jan 24, 2014 44.50 44.50 44.50 44.50 398 +0.18(+0.41%)
Jan 23, 2014 44.59 44.59 44.10 44.32 1,404 -0.33(-0.74%)
Jan 22, 2014 45.65 46.00 44.33 44.65 3,006 +0.40(+0.90%)
Jan 21, 2014 43.41 44.25 43.41 44.25 2,357 +0.09(+0.20%)
Jan 17, 2014 45.00 44.16 44.16 44.16 1,600 -0.63(-1.41%)
Jan 16, 2014 46.54 46.54 44.49 44.79 4,432 -0.11(-0.24%)
Jan 15, 2014 44.99 44.99 43.89 44.90 3,850 -0.09(-0.20%)
Jan 14, 2014 44.20 44.99 44.20 44.99 2,357 +1.09(+2.48%)
Jan 13, 2014 47.83 47.83 43.75 43.90 737 +0.16(+0.37%)
Jan 10, 2014 47.29 47.29 43.70 43.74 808 +0.01(+0.02%)
Jan 09, 2014 43.75 43.75 43.65 43.73 1,461 +0.68(+1.58%)
Jan 08, 2014 43.52 45.49 43.05 43.05 6,134 -0.95(-2.16%)
Jan 07, 2014 44.50 47.10 43.16 44.00 4,859 +0.32(+0.73%)
Jan 06, 2014 53.63 53.63 43.12 43.68 3,904 -2.32(-5.04%)
Jan 03, 2014 42.84 46.00 42.84 46.00 3,794 +3.01(+7.00%)
Jan 02, 2014 42.72 43.13 42.70 42.99 3,815 -2.01(-4.47%)
Dec 31, 2013 47.16 45.00 45.00 45.00 2,100 -1.32(-2.85%)
Dec 30, 2013 44.00 50.05 44.00 46.32 2,946 +3.69(+8.66%)
Dec 26, 2013 43.00 42.63 42.63 42.63 1,300 +0.01(+0.02%)
Dec 24, 2013 48.58 48.59 42.48 42.62 3,737 -3.37(-7.33%)
Dec 23, 2013 45.95 46.00 45.94 45.99 1,744 +0.35(+0.77%)
Dec 20, 2013 45.53 45.64 45.53 45.64 550 -0.04(-0.08%)
Dec 19, 2013 45.68 45.68 45.68 45.68 15 +0.00(+0.00%)
Dec 18, 2013 45.37 45.68 45.37 45.68 505 +0.39(+0.86%)
Dec 17, 2013 45.29 45.29 45.29 45.29 493 -0.01(-0.02%)
Dec 16, 2013 45.36 45.36 45.30 45.30 598 -0.18(-0.40%)
Dec 13, 2013 45.48 45.48 45.48 45.48 50 +0.00(+0.00%)
Dec 12, 2013 45.48 45.48 45.48 45.48 275 -0.33(-0.72%)
Dec 11, 2013 45.79 45.81 45.79 45.81 844 -0.04(-0.09%)
Dec 10, 2013 45.97 45.97 45.85 45.85 494 -0.21(-0.46%)
Dec 09, 2013 46.13 46.13 46.06 46.06 466 +1.09(+2.42%)
Dec 04, 2013 44.97 44.97 44.97 44.97 0 -0.97(-2.11%)
Nov 27, 2013 50.35 45.94 45.94 45.94 200 +0.53(+1.17%)
Nov 26, 2013 45.41 45.41 45.41 45.41 200 +0.35(+0.78%)
Nov 07, 2013 45.06 45.06 45.06 45.06 500 +0.08(+0.18%)
Nov 06, 2013 45.35 45.35 44.98 44.98 300 -0.03(-0.07%)
Oct 29, 2013 45.01 45.01 45.01 45.01 100 -0.15(-0.33%)
Oct 28, 2013 45.16 45.16 45.16 45.16 100 -0.34(-0.75%)
Oct 24, 2013 45.50 45.50 45.50 45.50 0 +1.38(+3.12%)
Oct 17, 2013 44.12 44.12 44.12 44.12 100 +0.71(+1.64%)
Oct 11, 2013 43.41 43.41 43.41 43.41 100 +0.65(+1.52%)
Oct 09, 2013 42.76 42.76 42.76 42.76 500 -0.49(-1.13%)
Oct 08, 2013 43.62 43.62 43.25 43.25 1,308 -0.37(-0.85%)
Sep 23, 2013 43.62 43.62 43.62 43.62 1,500 -0.23(-0.52%)
Sep 20, 2013 43.85 43.85 43.85 43.85 500 +1.85(+4.40%)
Sep 09, 2013 42.00 42.00 42.00 42.00 1,000 +0.22(+0.53%)
Sep 03, 2013 41.34 41.78 41.78 41.78 1,200 -0.50(-1.18%)
Aug 21, 2013 41.64 42.28 42.28 42.28 1,200 +0.06(+0.14%)
Aug 20, 2013 42.22 42.22 42.22 42.22 100 -0.31(-0.73%)
Aug 19, 2013 42.53 42.53 42.53 42.53 200 -0.20(-0.47%)
Aug 16, 2013 42.73 42.73 42.73 42.73 200 +0.14(+0.33%)
Aug 15, 2013 42.59 42.59 42.59 42.59 200 -0.14(-0.33%)
Aug 06, 2013 42.73 42.73 42.73 42.73 0 +0.02(+0.05%)
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.