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

Greenlight Cap. Re. (NQ: GLRE )

13.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 8.500 8.630 8.320 8.350 223,850 -0.23(-2.68%)
Jul 30, 2019 8.430 8.680 8.410 8.580 147,609 +0.11(+1.30%)
Jul 29, 2019 8.590 8.680 8.405 8.470 100,445 -0.06(-0.70%)
Jul 26, 2019 8.590 8.750 8.380 8.530 114,100 -0.05(-0.58%)
Jul 25, 2019 8.490 8.630 8.320 8.580 278,285 +0.14(+1.66%)
Jul 24, 2019 8.490 8.500 8.300 8.440 278,219 -0.04(-0.47%)
Jul 23, 2019 8.480 8.520 8.340 8.480 154,786 +0.00(+0.00%)
Jul 22, 2019 8.500 8.540 8.395 8.480 96,497 -0.01(-0.12%)
Jul 19, 2019 8.430 8.610 8.391 8.490 66,100 +0.01(+0.12%)
Jul 18, 2019 8.580 8.640 8.430 8.480 153,680 -0.10(-1.17%)
Jul 17, 2019 8.690 8.750 8.500 8.580 135,881 -0.15(-1.72%)
Jul 16, 2019 8.680 8.830 8.660 8.730 114,709 +0.03(+0.34%)
Jul 15, 2019 8.560 8.730 8.450 8.700 240,135 +0.15(+1.75%)
Jul 12, 2019 8.610 8.640 8.370 8.550 182,500 -0.05(-0.58%)
Jul 11, 2019 8.710 8.720 8.460 8.600 220,531 -0.06(-0.69%)
Jul 10, 2019 8.790 8.790 8.590 8.660 100,624 -0.09(-1.03%)
Jul 09, 2019 8.520 8.750 8.500 8.750 168,130 +0.18(+2.10%)
Jul 08, 2019 8.510 8.640 8.450 8.570 320,316 +0.05(+0.59%)
Jul 05, 2019 8.620 8.620 8.380 8.520 442,400 +0.00(+0.00%)
Jul 03, 2019 8.520 8.650 8.410 8.520 74,900 +0.00(+0.00%)
Jul 02, 2019 8.370 8.550 8.370 8.520 240,890 +0.12(+1.43%)
Jul 01, 2019 8.560 8.560 8.290 8.400 169,302 -0.09(-1.06%)
Jun 28, 2019 8.490 8.650 8.418 8.490 278,100 +0.03(+0.35%)
Jun 27, 2019 8.330 8.490 8.240 8.460 439,131 +0.14(+1.68%)
Jun 26, 2019 8.390 8.580 8.320 8.320 192,147 -0.06(-0.72%)
Jun 25, 2019 8.540 8.620 8.360 8.380 154,380 -0.14(-1.64%)
Jun 24, 2019 8.600 8.740 8.480 8.520 161,372 -0.08(-0.93%)
Jun 21, 2019 8.720 8.795 8.590 8.600 143,000 -0.16(-1.83%)
Jun 20, 2019 8.730 8.810 8.700 8.760 490,252 +0.04(+0.46%)
Jun 19, 2019 8.770 8.820 8.700 8.720 142,104 -0.08(-0.91%)
Jun 18, 2019 8.630 8.840 8.530 8.800 471,696 +0.20(+2.33%)
Jun 17, 2019 8.850 8.963 8.580 8.600 168,460 -0.24(-2.71%)
Jun 14, 2019 8.730 8.995 8.550 8.840 204,900 +0.16(+1.84%)
Jun 13, 2019 8.780 8.890 8.340 8.680 243,682 -0.03(-0.34%)
Jun 12, 2019 8.920 8.980 8.700 8.710 200,653 -0.21(-2.35%)
Jun 11, 2019 9.110 9.150 8.900 8.920 211,373 -0.15(-1.65%)
Jun 10, 2019 9.240 9.330 8.930 9.070 252,774 -0.15(-1.63%)
Jun 07, 2019 9.460 9.505 9.210 9.220 73,000 -0.25(-2.64%)
Jun 06, 2019 9.890 9.890 9.370 9.470 156,521 -0.47(-4.73%)
Jun 05, 2019 10.25 10.25 9.820 9.940 252,525 -0.31(-3.02%)
Jun 04, 2019 10.27 10.42 10.17 10.25 193,737 +0.10(+0.99%)
Jun 03, 2019 10.19 10.20 10.02 10.15 208,143 +0.00(+0.00%)
May 31, 2019 9.960 10.16 9.890 10.15 115,900 +0.08(+0.79%)
May 30, 2019 10.45 10.45 9.970 10.07 85,890 -0.31(-2.99%)
May 29, 2019 10.28 10.41 10.18 10.38 353,287 +0.05(+0.48%)
May 28, 2019 10.57 10.59 10.28 10.33 208,545 -0.15(-1.43%)
May 24, 2019 10.50 10.55 10.31 10.48 337,100 -0.02(-0.19%)
May 23, 2019 10.64 10.64 10.27 10.50 83,162 -0.22(-2.05%)
May 22, 2019 10.54 10.89 10.46 10.72 564,685 +0.18(+1.71%)
May 21, 2019 9.960 10.63 9.950 10.54 927,227 +0.59(+5.93%)
May 20, 2019 10.42 10.46 9.880 9.950 230,386 -0.53(-5.06%)
May 17, 2019 10.15 10.65 10.13 10.48 170,000 +0.23(+2.24%)
May 16, 2019 10.55 10.61 10.20 10.25 106,492 -0.31(-2.94%)
May 15, 2019 10.21 10.69 10.21 10.56 69,715 +0.28(+2.72%)
May 14, 2019 10.35 10.49 10.26 10.28 87,545 -0.07(-0.68%)
May 13, 2019 10.25 10.49 10.02 10.35 263,478 -0.04(-0.38%)
May 10, 2019 10.60 10.68 10.20 10.39 103,800 -0.25(-2.35%)
May 09, 2019 10.33 10.82 10.27 10.64 98,808 +0.26(+2.50%)
May 08, 2019 10.53 10.83 10.31 10.38 247,348 -0.28(-2.63%)
May 07, 2019 12.00 12.00 10.53 10.66 305,130 -1.69(-13.68%)
May 06, 2019 11.81 12.35 11.81 12.35 84,289 +0.33(+2.75%)
May 03, 2019 11.63 12.17 11.63 12.02 81,900 +0.24(+2.04%)
May 02, 2019 11.95 12.03 11.76 11.78 73,089 -0.17(-1.42%)
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.