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 (%)
Jul 29, 2022 1.240 1.255 1.205 1.210 89,414 +0.01(+0.83%)
Jul 28, 2022 1.200 1.260 1.130 1.200 162,989 +0.09(+8.60%)
Jul 27, 2022 1.000 1.120 1.000 1.105 46,840 +0.10(+9.95%)
Jul 26, 2022 0.9909 1.030 0.9800 1.005 18,154 +0.01(+1.17%)
Jul 25, 2022 1.070 1.070 0.9800 0.9934 78,257 +0.01(+1.37%)
Jul 22, 2022 1.000 1.050 0.9800 0.9800 114,439 -0.02(-1.99%)
Jul 21, 2022 0.9630 1.000 0.9527 0.9999 65,109 +0.04(+3.83%)
Jul 20, 2022 0.9558 1.030 0.9500 0.9630 160,882 -0.03(-2.74%)
Jul 19, 2022 0.9550 0.9999 0.9400 0.9901 120,735 +0.04(+3.68%)
Jul 18, 2022 0.9946 1.050 0.9344 0.9550 144,770 -0.02(-1.55%)
Jul 15, 2022 0.9800 0.9924 0.9462 0.9700 85,956 +0.03(+3.19%)
Jul 14, 2022 0.9940 0.9940 0.9100 0.9400 114,584 -0.07(-7.16%)
Jul 13, 2022 0.9383 1.060 0.9383 1.012 118,563 +0.08(+8.75%)
Jul 12, 2022 0.9600 0.9800 0.9300 0.9310 61,651 -0.00(-0.40%)
Jul 11, 2022 0.9500 0.9999 0.9120 0.9347 134,993 -0.07(-6.51%)
Jul 08, 2022 1.060 1.060 0.9709 0.9998 59,232 -0.02(-1.77%)
Jul 07, 2022 1.060 1.060 0.9988 1.018 58,368 +0.02(+1.78%)
Jul 06, 2022 1.030 1.060 0.9700 1.000 211,047 -0.03(-2.91%)
Jul 05, 2022 1.000 1.060 1.000 1.030 123,375 -0.03(-2.97%)
Jul 01, 2022 1.020 1.070 1.020 1.062 69,815 +0.03(+3.06%)
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%)
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.