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 )

3.590 +0.050 (+1.41%)
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 (%)
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%)
Sep 01, 2023 4.440 4.470 4.310 4.400 81,632 +0.00(+0.00%)
Aug 31, 2023 4.420 4.455 4.365 4.400 95,008 -0.01(-0.23%)
Aug 30, 2023 4.360 4.460 4.360 4.410 87,498 +0.02(+0.46%)
Aug 29, 2023 4.460 4.500 4.310 4.390 108,547 -0.04(-0.90%)
Aug 28, 2023 4.460 4.590 4.420 4.430 172,970 -0.01(-0.23%)
Aug 25, 2023 4.130 4.470 4.120 4.440 316,597 +0.35(+8.56%)
Aug 24, 2023 4.030 4.180 3.940 4.090 308,330 +0.04(+0.99%)
Aug 23, 2023 3.970 4.050 3.960 4.050 170,496 +0.08(+2.02%)
Aug 22, 2023 4.020 4.100 3.900 3.970 284,207 -0.04(-1.00%)
Aug 21, 2023 3.970 4.020 3.890 4.010 146,612 +0.01(+0.25%)
Aug 18, 2023 3.950 4.040 3.900 4.000 249,326 +0.03(+0.76%)
Aug 17, 2023 4.140 4.170 3.929 3.970 393,424 -0.19(-4.57%)
Aug 16, 2023 4.340 4.550 4.160 4.160 450,690 -0.09(-2.12%)
Aug 15, 2023 3.770 4.380 3.650 4.250 1,007,700 -0.30(-6.59%)
Aug 14, 2023 4.640 4.640 4.320 4.550 1,146,893 -0.16(-3.40%)
Aug 11, 2023 4.720 4.740 4.650 4.710 180,071 -0.03(-0.63%)
Aug 10, 2023 4.710 4.760 4.640 4.740 203,734 +0.01(+0.21%)
Aug 09, 2023 4.690 4.780 4.620 4.730 169,770 +0.03(+0.64%)
Aug 08, 2023 4.650 4.735 4.580 4.700 248,774 -0.04(-0.84%)
Aug 07, 2023 4.860 4.900 4.620 4.740 320,985 -0.07(-1.46%)
Aug 04, 2023 4.790 4.920 4.750 4.810 248,580 +0.02(+0.42%)
Aug 03, 2023 4.760 4.895 4.730 4.790 273,714 -0.01(-0.21%)
Aug 02, 2023 4.850 4.920 4.770 4.800 215,204 -0.12(-2.44%)
Aug 01, 2023 4.970 4.980 4.810 4.920 225,678 -0.04(-0.81%)
Jul 31, 2023 4.850 5.180 4.800 4.960 539,092 +0.12(+2.48%)
Jul 28, 2023 4.840 4.870 4.770 4.840 89,989 +0.07(+1.47%)
Jul 27, 2023 4.820 4.870 4.760 4.770 133,711 -0.09(-1.85%)
Jul 26, 2023 4.810 4.860 4.790 4.860 86,733 +0.08(+1.67%)
Jul 25, 2023 4.840 4.860 4.780 4.780 140,151 -0.08(-1.65%)
Jul 24, 2023 4.870 4.901 4.800 4.860 115,157 +0.03(+0.62%)
Jul 21, 2023 4.950 4.950 4.795 4.830 162,781 -0.10(-2.03%)
Jul 20, 2023 5.000 5.005 4.820 4.930 202,482 -0.06(-1.20%)
Jul 19, 2023 4.890 4.990 4.850 4.990 321,770 +0.14(+2.89%)
Jul 18, 2023 4.910 4.950 4.840 4.850 218,302 -0.06(-1.22%)
Jul 17, 2023 4.920 4.950 4.860 4.910 122,338 -0.04(-0.81%)
Jul 14, 2023 4.940 4.950 4.840 4.950 167,740 +0.02(+0.41%)
Jul 13, 2023 4.940 4.970 4.900 4.930 261,064 +0.01(+0.20%)
Jul 12, 2023 5.000 5.000 4.830 4.920 385,806 +0.02(+0.41%)
Jul 11, 2023 4.850 4.950 4.820 4.900 251,949 +0.07(+1.45%)
Jul 10, 2023 4.870 4.870 4.710 4.830 290,663 -0.04(-0.82%)
Jul 07, 2023 4.830 4.911 4.790 4.870 209,780 +0.03(+0.62%)
Jul 06, 2023 4.820 4.900 4.720 4.840 179,571 -0.06(-1.22%)
Jul 05, 2023 4.840 4.920 4.740 4.900 258,769 +0.06(+1.24%)
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.