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: 4:10 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 (%)
Aug 31, 2023 1.090 1.100 1.060 1.080 80,193 +0.00(+0.00%)
Aug 30, 2023 1.050 1.090 1.040 1.080 116,246 +0.03(+2.86%)
Aug 29, 2023 1.000 1.060 0.9800 1.050 194,745 +0.06(+5.53%)
Aug 28, 2023 0.9800 1.010 0.9700 0.9950 181,247 +0.01(+1.14%)
Aug 25, 2023 0.9944 1.010 0.9600 0.9838 90,523 -0.00(-0.12%)
Aug 24, 2023 0.9900 1.010 0.9700 0.9850 87,581 +0.01(+0.92%)
Aug 23, 2023 0.9500 1.010 0.9500 0.9760 115,660 +0.03(+2.74%)
Aug 22, 2023 0.9700 0.9998 0.9500 0.9500 95,556 -0.03(-2.92%)
Aug 21, 2023 0.9900 0.9900 0.9500 0.9786 103,319 -0.00(-0.14%)
Aug 18, 2023 0.9851 1.009 0.9600 0.9800 182,760 +0.00(+0.38%)
Aug 17, 2023 0.9932 0.9932 0.9600 0.9763 84,687 +0.02(+2.23%)
Aug 16, 2023 0.9764 0.9900 0.9350 0.9550 237,365 -0.03(-3.47%)
Aug 15, 2023 1.010 1.010 0.9716 0.9893 205,189 -0.01(-1.07%)
Aug 14, 2023 1.010 1.030 1.000 1.000 122,153 -0.02(-1.96%)
Aug 11, 2023 1.030 1.040 1.000 1.020 112,990 +0.00(+0.00%)
Aug 10, 2023 1.010 1.036 1.000 1.020 207,437 -0.01(-0.97%)
Aug 09, 2023 1.040 1.060 1.010 1.030 229,653 -0.02(-1.90%)
Aug 08, 2023 1.100 1.100 1.042 1.050 211,919 -0.04(-3.67%)
Aug 07, 2023 1.080 1.090 1.060 1.090 57,783 +0.01(+0.93%)
Aug 04, 2023 1.080 1.095 1.060 1.080 190,303 -0.01(-0.92%)
Aug 03, 2023 1.110 1.110 1.070 1.090 123,110 -0.01(-0.91%)
Aug 02, 2023 1.120 1.120 1.070 1.100 220,352 -0.01(-0.90%)
Aug 01, 2023 1.130 1.150 1.090 1.110 160,503 -0.04(-3.48%)
Jul 31, 2023 1.170 1.170 1.120 1.150 160,198 +0.02(+1.77%)
Jul 28, 2023 1.150 1.150 1.120 1.130 84,911 +0.00(+0.00%)
Jul 27, 2023 1.140 1.150 1.120 1.130 97,852 -0.03(-2.59%)
Jul 26, 2023 1.170 1.170 1.130 1.160 98,912 -0.02(-1.69%)
Jul 25, 2023 1.190 1.190 1.140 1.180 86,510 +0.03(+2.61%)
Jul 24, 2023 1.190 1.190 1.130 1.150 90,919 +0.01(+0.88%)
Jul 21, 2023 1.190 1.190 1.140 1.140 62,652 -0.02(-1.72%)
Jul 20, 2023 1.160 1.170 1.140 1.160 82,077 +0.00(+0.00%)
Jul 19, 2023 1.190 1.220 1.160 1.160 168,050 -0.04(-3.33%)
Jul 18, 2023 1.200 1.211 1.160 1.200 362,595 +0.02(+1.69%)
Jul 17, 2023 1.230 1.270 1.170 1.180 209,074 -0.05(-4.07%)
Jul 14, 2023 1.300 1.300 1.200 1.230 199,631 -0.02(-1.60%)
Jul 13, 2023 1.240 1.290 1.230 1.250 188,540 +0.02(+1.63%)
Jul 12, 2023 1.170 1.230 1.169 1.230 234,364 +0.07(+6.03%)
Jul 11, 2023 1.130 1.170 1.130 1.160 84,055 -0.01(-0.85%)
Jul 10, 2023 1.150 1.170 1.150 1.170 78,520 +0.01(+0.86%)
Jul 07, 2023 1.140 1.170 1.140 1.160 99,633 +0.00(+0.00%)
Jul 06, 2023 1.190 1.190 1.130 1.160 130,154 -0.04(-2.93%)
Jul 05, 2023 1.210 1.210 1.190 1.195 79,340 -0.02(-2.05%)
Jul 03, 2023 1.210 1.220 1.200 1.220 40,655 +0.00(+0.00%)
Jun 30, 2023 1.200 1.220 1.160 1.220 226,430 +0.04(+3.39%)
Jun 29, 2023 1.150 1.183 1.150 1.180 198,558 +0.01(+0.85%)
Jun 28, 2023 1.170 1.180 1.150 1.170 160,329 -0.01(-0.85%)
Jun 27, 2023 1.190 1.190 1.169 1.180 93,505 -0.01(-0.84%)
Jun 26, 2023 1.180 1.200 1.150 1.190 157,776 +0.03(+2.51%)
Jun 23, 2023 1.190 1.190 1.157 1.161 77,139 -0.02(-1.62%)
Jun 22, 2023 1.200 1.210 1.170 1.180 171,528 -0.03(-2.48%)
Jun 21, 2023 1.190 1.210 1.150 1.210 197,812 +0.02(+1.68%)
Jun 20, 2023 1.130 1.190 1.120 1.190 128,605 +0.06(+5.31%)
Jun 16, 2023 1.100 1.150 1.070 1.130 377,277 +0.03(+2.73%)
Jun 15, 2023 1.150 1.150 1.100 1.100 228,228 -0.03(-2.65%)
Jun 14, 2023 1.200 1.200 1.120 1.130 291,813 -0.06(-5.04%)
Jun 13, 2023 1.170 1.199 1.170 1.190 117,165 +0.01(+0.85%)
Jun 12, 2023 1.210 1.210 1.170 1.180 113,038 -0.01(-0.84%)
Jun 09, 2023 1.190 1.210 1.180 1.190 95,394 +0.00(+0.00%)
Jun 08, 2023 1.260 1.260 1.190 1.190 132,692 -0.05(-4.03%)
Jun 07, 2023 1.240 1.270 1.210 1.240 171,971 -0.01(-0.80%)
Jun 06, 2023 1.240 1.270 1.220 1.250 137,391 -0.01(-0.79%)
Jun 05, 2023 1.300 1.330 1.260 1.260 159,161 -0.10(-7.35%)
Jun 02, 2023 1.350 1.370 1.330 1.360 120,549 +0.03(+2.26%)
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.