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: GETY )

3.800 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 16, 2024 3.750 3.810 3.660 3.800 292,579 +0.06(+1.60%)
May 15, 2024 3.820 3.820 3.670 3.740 339,039 -0.05(-1.32%)
May 14, 2024 3.630 3.810 3.580 3.790 542,001 +0.18(+4.99%)
May 13, 2024 3.570 3.680 3.550 3.610 387,735 +0.08(+2.27%)
May 10, 2024 3.900 3.900 3.410 3.530 919,538 -0.34(-8.79%)
May 09, 2024 3.790 3.910 3.760 3.870 365,978 +0.09(+2.38%)
May 08, 2024 4.060 4.070 3.750 3.780 414,478 -0.32(-7.80%)
May 07, 2024 4.040 4.110 3.980 4.100 429,776 +0.08(+1.99%)
May 06, 2024 4.000 4.070 3.960 4.020 288,321 +0.05(+1.26%)
May 03, 2024 3.920 4.090 3.890 3.970 468,864 +0.18(+4.75%)
May 02, 2024 3.770 3.820 3.675 3.790 279,531 +0.05(+1.34%)
May 01, 2024 3.670 3.780 3.670 3.740 303,907 +0.06(+1.63%)
Apr 30, 2024 3.940 3.961 3.680 3.680 379,265 -0.26(-6.60%)
Apr 29, 2024 3.910 4.020 3.910 3.940 261,733 +0.02(+0.51%)
Apr 26, 2024 3.880 4.020 3.880 3.920 246,581 +0.02(+0.51%)
Apr 25, 2024 3.910 3.950 3.860 3.900 312,000 -0.11(-2.74%)
Apr 24, 2024 3.940 4.020 3.931 4.010 227,090 +0.06(+1.52%)
Apr 23, 2024 3.900 4.040 3.850 3.950 399,332 +0.08(+2.07%)
Apr 22, 2024 3.950 3.955 3.830 3.870 458,739 -0.07(-1.78%)
Apr 19, 2024 3.800 3.950 3.760 3.940 277,856 +0.12(+3.14%)
Apr 18, 2024 3.800 3.830 3.750 3.820 226,859 +0.01(+0.26%)
Apr 17, 2024 3.830 3.875 3.765 3.810 192,841 -0.01(-0.26%)
Apr 16, 2024 3.750 3.840 3.680 3.820 238,739 +0.05(+1.33%)
Apr 15, 2024 3.920 3.980 3.770 3.770 435,536 -0.16(-4.07%)
Apr 12, 2024 4.010 4.030 3.900 3.930 170,934 -0.13(-3.20%)
Apr 11, 2024 3.950 4.095 3.930 4.060 327,448 +0.12(+3.05%)
Apr 10, 2024 3.930 3.980 3.830 3.940 334,332 -0.06(-1.50%)
Apr 09, 2024 4.020 4.105 3.965 4.000 351,929 -0.01(-0.25%)
Apr 08, 2024 4.040 4.040 3.960 4.010 183,115 -0.02(-0.50%)
Apr 05, 2024 3.970 4.040 3.910 4.030 340,563 +0.06(+1.51%)
Apr 04, 2024 4.140 4.190 3.970 3.970 402,018 -0.16(-3.87%)
Apr 03, 2024 4.030 4.210 4.020 4.130 539,506 +0.08(+1.98%)
Apr 02, 2024 4.060 4.120 3.940 4.050 444,455 -0.05(-1.22%)
Apr 01, 2024 4.200 4.210 4.020 4.100 545,654 -0.05(-1.20%)
Mar 28, 2024 4.200 4.230 4.050 4.150 694,260 -0.11(-2.58%)
Mar 27, 2024 4.020 4.320 4.020 4.260 1,333,895 +0.28(+7.04%)
Mar 26, 2024 4.100 4.120 3.930 3.980 688,100 -0.12(-2.93%)
Mar 25, 2024 4.260 4.270 4.070 4.100 1,330,059 -0.13(-3.07%)
Mar 22, 2024 4.850 4.850 4.220 4.230 1,149,997 -0.61(-12.60%)
Mar 21, 2024 4.950 5.000 4.650 4.840 1,187,374 -0.15(-3.01%)
Mar 20, 2024 5.040 5.090 4.800 4.990 1,645,334 +0.29(+6.17%)
Mar 19, 2024 4.590 4.780 4.460 4.700 692,650 -0.03(-0.63%)
Mar 18, 2024 5.050 5.100 4.550 4.730 1,009,655 -0.44(-8.51%)
Mar 15, 2024 5.560 5.650 5.120 5.170 901,732 +0.02(+0.39%)
Mar 14, 2024 5.700 5.700 4.900 5.150 875,542 -0.45(-8.04%)
Mar 13, 2024 5.180 5.770 5.175 5.600 1,453,486 +0.64(+12.90%)
Mar 12, 2024 4.770 5.040 4.720 4.960 365,073 +0.19(+3.98%)
Mar 11, 2024 4.800 4.850 4.680 4.770 297,373 -0.03(-0.63%)
Mar 08, 2024 4.810 5.030 4.755 4.800 243,846 +0.00(+0.00%)
Mar 07, 2024 4.720 4.860 4.710 4.800 180,626 +0.08(+1.69%)
Mar 06, 2024 4.720 4.870 4.670 4.720 114,504 +0.04(+0.85%)
Mar 05, 2024 4.730 4.840 4.670 4.680 224,277 -0.10(-2.09%)
Mar 04, 2024 4.720 4.800 4.634 4.780 186,460 +0.10(+2.14%)
Mar 01, 2024 4.780 4.900 4.600 4.680 440,507 -0.04(-0.85%)
Feb 29, 2024 4.620 4.760 4.550 4.720 208,580 +0.16(+3.51%)
Feb 28, 2024 4.590 4.750 4.550 4.560 344,827 -0.01(-0.22%)
Feb 27, 2024 4.670 4.670 4.510 4.570 206,639 -0.02(-0.44%)
Feb 26, 2024 4.440 4.620 4.400 4.590 137,326 +0.19(+4.32%)
Feb 23, 2024 4.510 4.510 4.300 4.400 214,631 -0.08(-1.79%)
Feb 22, 2024 4.450 4.540 4.385 4.480 183,070 +0.03(+0.67%)
Feb 21, 2024 4.310 4.460 4.290 4.450 134,349 +0.08(+1.83%)
Feb 20, 2024 4.360 4.430 4.190 4.370 204,531 -0.05(-1.13%)
Feb 16, 2024 4.600 4.630 4.370 4.420 184,887 -0.31(-6.55%)
Feb 15, 2024 4.500 4.810 4.500 4.730 253,141 +0.30(+6.77%)
Feb 14, 2024 4.470 4.498 4.360 4.430 281,396 +0.07(+1.61%)
Feb 13, 2024 4.610 4.710 4.360 4.360 247,209 -0.47(-9.73%)
Feb 12, 2024 4.690 4.940 4.640 4.830 177,718 +0.10(+2.11%)
Feb 09, 2024 4.530 4.750 4.510 4.730 287,546 +0.24(+5.35%)
Feb 08, 2024 4.390 4.590 4.340 4.490 152,135 +0.06(+1.35%)
Feb 07, 2024 4.440 4.440 4.150 4.430 535,544 +0.06(+1.37%)
Feb 06, 2024 4.250 4.420 4.210 4.370 431,128 +0.12(+2.82%)
Feb 05, 2024 4.330 4.330 4.120 4.250 239,147 -0.08(-1.85%)
Feb 02, 2024 4.330 4.360 4.200 4.330 204,653 -0.03(-0.69%)
Feb 01, 2024 4.330 4.420 4.290 4.360 137,531 +0.08(+1.87%)
Jan 31, 2024 4.400 4.460 4.270 4.280 134,979 -0.14(-3.17%)
Jan 30, 2024 4.540 4.620 4.390 4.420 148,542 -0.14(-3.07%)
Jan 29, 2024 4.690 4.730 4.490 4.560 205,652 -0.07(-1.51%)
Jan 26, 2024 4.460 4.630 4.430 4.630 264,463 +0.21(+4.75%)
Jan 25, 2024 4.370 4.440 4.270 4.420 178,533 +0.08(+1.84%)
Jan 24, 2024 4.480 4.550 4.300 4.340 270,347 -0.05(-1.14%)
Jan 23, 2024 4.360 4.568 4.250 4.390 371,148 +0.12(+2.81%)
Jan 22, 2024 4.240 4.410 4.160 4.270 615,721 +0.09(+2.15%)
Jan 19, 2024 4.250 4.308 4.170 4.180 331,694 -0.11(-2.56%)
Jan 18, 2024 4.390 4.400 4.270 4.290 281,453 -0.06(-1.38%)
Jan 17, 2024 4.580 4.590 4.340 4.350 298,579 -0.32(-6.85%)
Jan 16, 2024 4.870 4.929 4.635 4.670 235,971 -0.27(-5.47%)
Jan 12, 2024 5.160 5.170 4.900 4.940 144,981 -0.17(-3.33%)
Jan 11, 2024 5.180 5.250 4.997 5.110 209,995 -0.05(-0.97%)
Jan 10, 2024 5.170 5.250 5.070 5.160 197,560 -0.05(-0.96%)
Jan 09, 2024 5.300 5.355 5.160 5.210 163,171 -0.13(-2.43%)
Jan 08, 2024 5.130 5.510 5.078 5.340 200,295 +0.19(+3.69%)
Jan 05, 2024 5.010 5.180 5.000 5.150 166,479 +0.13(+2.59%)
Jan 04, 2024 5.080 5.090 4.920 5.020 128,944 +0.01(+0.20%)
Jan 03, 2024 5.000 5.170 4.932 5.010 188,410 -0.01(-0.20%)
Jan 02, 2024 5.250 5.270 5.000 5.020 108,492 -0.23(-4.38%)
Dec 29, 2023 5.390 5.398 5.195 5.250 119,518 -0.16(-2.96%)
Dec 28, 2023 5.410 5.500 5.320 5.410 184,385 +0.10(+1.88%)
Dec 27, 2023 5.280 5.370 5.210 5.310 218,593 -0.05(-0.93%)
Dec 26, 2023 5.340 5.420 5.240 5.360 203,521 +0.07(+1.32%)
Dec 22, 2023 5.500 5.500 5.210 5.290 370,270 -0.21(-3.82%)
Dec 21, 2023 4.940 5.500 4.940 5.500 532,759 +0.58(+11.79%)
Dec 20, 2023 4.970 5.170 4.910 4.920 278,161 -0.07(-1.40%)
Dec 19, 2023 4.940 5.030 4.851 4.990 250,143 +0.15(+3.10%)
Dec 18, 2023 4.940 5.050 4.810 4.840 278,245 -0.14(-2.81%)
Dec 15, 2023 4.930 5.050 4.845 4.980 257,903 -0.02(-0.40%)
Dec 14, 2023 5.070 5.200 4.860 5.000 465,884 -0.03(-0.60%)
Dec 13, 2023 4.750 5.120 4.720 5.030 295,818 +0.26(+5.45%)
Dec 12, 2023 5.110 5.110 4.520 4.770 397,782 -0.33(-6.47%)
Dec 11, 2023 5.320 5.320 5.080 5.100 132,544 -0.27(-5.03%)
Dec 08, 2023 5.300 5.430 5.228 5.370 275,240 +0.00(+0.00%)
Dec 07, 2023 5.330 5.500 5.250 5.370 224,426 -0.03(-0.56%)
Dec 06, 2023 5.110 5.410 5.110 5.400 252,004 +0.24(+4.65%)
Dec 05, 2023 5.270 5.270 5.130 5.160 188,961 -0.09(-1.71%)
Dec 04, 2023 5.150 5.418 5.150 5.250 265,592 -0.02(-0.38%)
Dec 01, 2023 4.850 5.348 4.837 5.270 292,854 +0.35(+7.11%)
Nov 30, 2023 4.830 5.010 4.830 4.920 134,765 +0.07(+1.44%)
Nov 29, 2023 4.850 5.000 4.850 4.850 129,309 +0.03(+0.62%)
Nov 28, 2023 4.900 5.099 4.810 4.820 170,488 -0.15(-3.02%)
Nov 27, 2023 5.170 5.230 4.950 4.970 235,379 -0.22(-4.24%)
Nov 24, 2023 4.990 5.240 4.990 5.190 111,538 +0.14(+2.77%)
Nov 22, 2023 5.250 5.290 4.970 5.050 229,567 -0.19(-3.63%)
Nov 21, 2023 4.950 5.260 4.950 5.240 230,485 +0.29(+5.86%)
Nov 20, 2023 4.610 5.040 4.610 4.950 352,760 +0.33(+7.14%)
Nov 17, 2023 4.500 4.650 4.463 4.620 222,279 +0.19(+4.29%)
Nov 16, 2023 4.300 4.470 4.198 4.430 215,932 +0.03(+0.68%)
Nov 15, 2023 4.250 4.490 4.060 4.400 480,526 -0.07(-1.57%)
Nov 14, 2023 4.200 4.670 4.200 4.470 532,419 +0.32(+7.71%)
Nov 13, 2023 4.050 4.170 4.020 4.150 135,381 +0.15(+3.75%)
Nov 10, 2023 4.480 4.505 3.980 4.000 285,402 -0.48(-10.71%)
Nov 09, 2023 4.530 4.730 4.430 4.480 207,294 +0.03(+0.67%)
Nov 08, 2023 4.600 4.600 4.430 4.450 84,898 -0.08(-1.77%)
Nov 07, 2023 4.550 4.650 4.488 4.530 69,928 -0.02(-0.44%)
Nov 06, 2023 4.630 4.649 4.540 4.550 101,161 -0.06(-1.30%)
Nov 03, 2023 4.420 4.680 4.420 4.610 203,336 +0.25(+5.73%)
Nov 02, 2023 4.260 4.400 4.210 4.360 137,978 +0.13(+3.07%)
Nov 01, 2023 4.250 4.250 4.064 4.230 189,315 +0.00(+0.00%)
Oct 31, 2023 4.260 4.400 4.220 4.230 115,750 +0.01(+0.24%)
Oct 30, 2023 4.170 4.270 4.040 4.220 192,501 +0.10(+2.43%)
Oct 27, 2023 4.300 4.320 4.080 4.120 165,009 -0.19(-4.41%)
Oct 26, 2023 4.310 4.450 4.300 4.310 116,718 -0.04(-0.92%)
Oct 25, 2023 4.490 4.490 4.350 4.350 130,349 -0.17(-3.76%)
Oct 24, 2023 4.400 4.570 4.300 4.520 233,905 +0.21(+4.87%)
Oct 23, 2023 4.520 4.640 4.290 4.310 297,694 -0.21(-4.65%)
Oct 20, 2023 4.800 4.800 4.520 4.520 212,976 -0.33(-6.80%)
Oct 19, 2023 5.310 5.310 4.850 4.850 234,692 -0.44(-8.32%)
Oct 18, 2023 5.470 5.610 5.280 5.290 251,576 -0.27(-4.86%)
Oct 17, 2023 5.570 5.720 5.550 5.560 181,777 +0.04(+0.72%)
Oct 16, 2023 5.440 5.640 5.380 5.520 225,168 +0.07(+1.28%)
Oct 13, 2023 5.960 6.010 5.440 5.450 281,904 -0.51(-8.56%)
Oct 12, 2023 6.100 6.110 5.880 5.960 204,334 -0.16(-2.61%)
Oct 11, 2023 6.420 6.450 6.090 6.120 251,749 -0.41(-6.28%)
Oct 10, 2023 6.240 6.570 6.181 6.530 410,033 +0.25(+3.98%)
Oct 09, 2023 5.780 6.280 5.751 6.280 152,863 +0.43(+7.35%)
Oct 06, 2023 5.600 5.930 5.600 5.850 156,645 +0.16(+2.81%)
Oct 05, 2023 5.570 5.750 5.360 5.690 213,059 +0.01(+0.18%)
Oct 04, 2023 5.620 5.692 5.430 5.680 228,314 +0.07(+1.25%)
Oct 03, 2023 6.090 6.090 5.410 5.610 686,995 -0.79(-12.34%)
Oct 02, 2023 6.500 6.530 6.151 6.400 263,922 -0.09(-1.39%)
Sep 29, 2023 6.510 6.570 6.400 6.490 333,996 +0.18(+2.85%)
Sep 28, 2023 6.090 6.380 5.870 6.310 302,382 +0.24(+3.95%)
Sep 27, 2023 6.320 6.396 6.020 6.070 279,794 -0.19(-3.04%)
Sep 26, 2023 6.100 6.650 6.090 6.260 530,249 +0.16(+2.62%)
Sep 25, 2023 5.900 6.130 6.040 6.100 200,299 +0.13(+2.18%)
Sep 22, 2023 6.100 6.220 5.970 5.970 405,557 -0.15(-2.45%)
Sep 21, 2023 6.000 6.260 5.855 6.120 560,257 +0.01(+0.16%)
Sep 20, 2023 7.190 7.350 6.050 6.110 1,791,017 -1.19(-16.30%)
Sep 19, 2023 6.800 7.350 6.700 7.300 3,263,468 +0.22(+3.11%)
Sep 18, 2023 6.370 7.090 6.360 7.080 3,003,690 +0.58(+8.92%)
Sep 15, 2023 6.010 6.520 5.791 6.500 4,591,143 +0.40(+6.56%)
Sep 14, 2023 5.680 6.100 5.670 6.100 3,266,760 +0.40(+7.02%)
Sep 13, 2023 5.510 5.710 5.410 5.700 1,893,092 +0.12(+2.15%)
Sep 12, 2023 5.540 5.720 5.490 5.580 594,784 +0.02(+0.36%)
Sep 11, 2023 5.310 5.639 5.290 5.560 814,469 +0.26(+4.91%)
Sep 08, 2023 4.960 5.350 4.945 5.300 1,055,220 +0.35(+7.07%)
Sep 07, 2023 4.800 5.040 4.790 4.950 594,249 +0.05(+1.02%)
Sep 06, 2023 4.940 5.070 4.790 4.900 623,632 -0.05(-1.01%)
Sep 05, 2023 4.430 5.040 4.430 4.950 1,777,408 +0.55(+12.50%)
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.