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

Vtex Cl A (NY: VTEX )

6.860 +0.090 (+1.33%)
Official Closing Price Updated: 7:00 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 29, 2022 3.570 3.570 3.290 3.470 263,653 -0.10(-2.80%)
Jul 28, 2022 3.330 3.700 3.160 3.570 305,923 +0.27(+8.18%)
Jul 27, 2022 3.030 3.310 2.970 3.300 143,173 +0.37(+12.63%)
Jul 26, 2022 2.970 3.030 2.820 2.930 235,000 -0.06(-2.01%)
Jul 25, 2022 3.080 3.100 2.900 2.990 105,209 -0.12(-3.86%)
Jul 22, 2022 3.290 3.290 3.110 3.110 289,801 -0.20(-6.04%)
Jul 21, 2022 3.380 3.400 3.210 3.310 222,579 -0.04(-1.19%)
Jul 20, 2022 3.070 3.390 3.020 3.350 634,324 +0.23(+7.37%)
Jul 19, 2022 2.860 3.230 2.860 3.120 439,790 +0.23(+7.96%)
Jul 18, 2022 2.840 3.080 2.770 2.890 400,496 +0.11(+3.96%)
Jul 15, 2022 2.860 2.960 2.730 2.780 158,229 -0.10(-3.47%)
Jul 14, 2022 2.800 2.920 2.660 2.880 314,311 -0.05(-1.71%)
Jul 13, 2022 2.740 3.000 2.720 2.930 302,458 +0.07(+2.45%)
Jul 12, 2022 2.960 3.060 2.800 2.860 385,432 -0.10(-3.38%)
Jul 11, 2022 3.060 3.140 2.940 2.960 279,376 -0.20(-6.33%)
Jul 08, 2022 3.140 3.220 3.020 3.160 149,818 -0.06(-1.86%)
Jul 07, 2022 2.950 3.300 2.950 3.220 315,636 +0.13(+4.21%)
Jul 06, 2022 3.120 3.210 3.060 3.090 243,324 -0.08(-2.52%)
Jul 05, 2022 2.960 3.180 2.960 3.170 393,038 +0.12(+3.93%)
Jul 01, 2022 3.000 3.220 2.800 3.050 602,029 -0.03(-0.97%)
Jun 30, 2022 3.020 3.190 2.740 3.080 634,223 -0.04(-1.28%)
Jun 29, 2022 3.140 3.185 2.957 3.120 153,687 -0.01(-0.32%)
Jun 28, 2022 3.360 3.360 3.120 3.130 181,239 -0.19(-5.72%)
Jun 27, 2022 3.590 3.630 3.270 3.320 371,309 -0.28(-7.78%)
Jun 24, 2022 3.670 3.750 3.540 3.600 334,070 -0.05(-1.37%)
Jun 23, 2022 3.850 3.850 3.630 3.650 364,545 -0.15(-3.95%)
Jun 22, 2022 3.890 4.020 3.760 3.800 128,094 -0.17(-4.28%)
Jun 21, 2022 3.990 4.160 3.870 3.970 278,150 +0.08(+2.06%)
Jun 17, 2022 3.690 4.140 3.690 3.890 180,397 +0.18(+4.85%)
Jun 16, 2022 3.900 4.484 3.700 3.710 158,368 -0.32(-7.94%)
Jun 15, 2022 3.880 4.260 3.810 4.030 224,568 +0.19(+4.95%)
Jun 14, 2022 3.800 3.890 3.680 3.840 111,414 +0.07(+1.86%)
Jun 13, 2022 3.950 3.980 3.670 3.770 368,983 -0.40(-9.59%)
Jun 10, 2022 4.310 4.360 3.895 4.170 318,307 -0.30(-6.71%)
Jun 09, 2022 4.550 4.550 4.320 4.470 316,338 -0.13(-2.83%)
Jun 08, 2022 4.650 4.770 4.510 4.600 95,173 -0.08(-1.71%)
Jun 07, 2022 4.510 4.780 4.510 4.680 189,602 +0.07(+1.52%)
Jun 06, 2022 4.930 5.050 4.570 4.610 130,758 -0.19(-3.96%)
Jun 03, 2022 5.000 5.090 4.800 4.800 125,182 -0.31(-6.07%)
Jun 02, 2022 4.680 5.190 4.600 5.110 266,659 +0.42(+8.96%)
Jun 01, 2022 4.680 4.760 4.600 4.690 202,207 +0.04(+0.86%)
May 31, 2022 4.620 4.735 4.530 4.650 334,252 +0.05(+1.09%)
May 27, 2022 4.350 4.620 4.240 4.600 327,171 +0.29(+6.73%)
May 26, 2022 3.990 4.410 3.990 4.310 291,427 +0.32(+8.02%)
May 25, 2022 3.900 4.060 3.890 3.990 503,760 +0.09(+2.31%)
May 24, 2022 3.990 4.030 3.710 3.900 474,384 -0.16(-3.94%)
May 23, 2022 4.150 4.200 3.870 4.060 398,822 -0.06(-1.46%)
May 20, 2022 4.400 4.525 4.000 4.120 434,584 -0.22(-5.07%)
May 19, 2022 4.060 4.520 4.060 4.340 1,511,018 +0.26(+6.37%)
May 18, 2022 4.300 4.423 4.080 4.080 841,350 -0.32(-7.27%)
May 17, 2022 4.670 4.800 4.280 4.400 529,365 -0.15(-3.30%)
May 16, 2022 4.620 4.950 4.435 4.550 383,119 -0.08(-1.73%)
May 13, 2022 4.710 4.900 4.060 4.630 455,086 +0.09(+1.98%)
May 12, 2022 4.490 5.015 4.410 4.540 852,841 -0.09(-1.94%)
May 11, 2022 4.720 4.960 4.580 4.630 1,591,527 -0.20(-4.14%)
May 10, 2022 4.970 5.140 4.580 4.830 884,886 +0.02(+0.42%)
May 09, 2022 5.040 5.120 4.720 4.810 515,645 -0.39(-7.50%)
May 06, 2022 5.280 5.420 4.930 5.200 335,550 -0.07(-1.33%)
May 05, 2022 5.510 5.560 5.160 5.270 279,960 -0.37(-6.56%)
May 04, 2022 5.340 5.640 5.080 5.640 264,335 +0.29(+5.42%)
May 03, 2022 5.240 5.410 5.170 5.350 279,713 +0.12(+2.29%)
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.