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

Uscf Summerhaven Shpei Index Fund (NY: BUY )

N/A UNCHANGED
Last Price Updated: 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 28, 2018 21.67 21.67 21.66 21.66 885 +0.01(+0.03%)
Sep 27, 2018 21.66 21.66 21.66 21.66 568 -0.16(-0.72%)
Sep 26, 2018 21.81 21.81 1 +0.00(+0.00%)
Sep 25, 2018 21.73 21.81 21.73 21.81 2,732 -0.27(-1.21%)
Sep 24, 2018 22.08 22.08 22.08 22.08 32 +0.00(+0.00%)
Sep 21, 2018 22.08 22.08 22.08 22.08 759 +0.01(+0.03%)
Sep 20, 2018 22.10 22.10 22.08 22.08 2,390 +0.12(+0.53%)
Sep 19, 2018 22.08 22.10 21.96 21.96 907 +0.04(+0.20%)
Sep 18, 2018 21.92 21.92 21.92 21.92 273 -0.06(-0.25%)
Sep 17, 2018 22.11 22.11 21.96 21.97 15,568 -0.08(-0.36%)
Sep 14, 2018 21.92 22.05 21.92 22.05 1,139 +0.13(+0.58%)
Sep 13, 2018 21.96 21.96 21.92 21.92 767 -0.11(-0.50%)
Sep 12, 2018 21.91 22.04 21.91 22.04 922 -0.01(-0.04%)
Sep 11, 2018 21.92 22.04 21.92 22.04 6,455 +0.00(+0.00%)
Sep 10, 2018 22.12 22.12 22.04 22.04 732 +0.10(+0.47%)
Sep 07, 2018 22.04 22.04 21.94 21.94 632 -0.05(-0.23%)
Sep 06, 2018 22.00 22.00 21.99 21.99 4,341 -0.24(-1.09%)
Sep 05, 2018 22.23 22.23 22.23 22.23 2,278 +0.07(+0.33%)
Sep 04, 2018 22.36 22.36 22.16 22.16 784 -0.17(-0.76%)
Aug 31, 2018 22.33 22.33 22.33 0 -0.07(-0.33%)
Aug 30, 2018 22.40 22.40 22.40 22.40 221 -0.25(-1.10%)
Aug 29, 2018 22.65 22.65 88 +0.00(+0.00%)
Aug 28, 2018 22.65 22.65 22.65 22.65 134 -0.01(-0.03%)
Aug 27, 2018 22.64 22.66 22.64 22.66 1,099 +0.07(+0.29%)
Aug 24, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 23, 2018 22.59 22.59 22.59 22.59 189 +0.00(+0.01%)
Aug 22, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 21, 2018 22.66 22.72 22.52 22.59 2,630 +0.18(+0.79%)
Aug 20, 2018 22.42 22.42 22.41 22.41 1,839 +0.39(+1.75%)
Aug 17, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 16, 2018 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 15, 2018 22.03 22.03 37 +0.00(+0.00%)
Aug 14, 2018 22.03 22.03 12 +0.00(+0.00%)
Aug 13, 2018 22.06 22.06 21.93 22.03 949 -0.12(-0.53%)
Aug 10, 2018 22.15 22.15 22.15 22.15 126 +0.29(+1.33%)
Aug 09, 2018 21.86 21.86 21.86 21.86 63 +0.00(+0.00%)
Aug 08, 2018 21.86 21.86 21.86 21.86 888 -0.03(-0.14%)
Aug 07, 2018 21.89 21.89 21.89 21.89 6 +0.00(+0.00%)
Aug 06, 2018 22.39 22.39 21.89 21.89 1,197 +0.14(+0.65%)
Aug 03, 2018 21.79 21.79 21.74 21.74 379 +0.11(+0.51%)
Aug 02, 2018 21.63 21.63 21.63 21.63 468 +0.10(+0.47%)
Aug 01, 2018 21.73 21.73 21.53 21.53 1,497 -0.21(-0.98%)
Jul 31, 2018 21.74 21.74 21.74 21.74 126 -0.16(-0.75%)
Jul 30, 2018 21.91 21.91 63 +0.00(+0.00%)
Jul 27, 2018 21.91 21.91 21.91 21.91 126 +0.10(+0.45%)
Jul 26, 2018 21.84 21.84 21.81 21.81 1,531 +0.37(+1.71%)
Jul 25, 2018 21.44 21.44 21.44 21.44 348 -0.44(-2.02%)
Jul 23, 2018 21.89 21.89 21.89 56 -0.10(-0.47%)
Jul 20, 2018 21.99 21.99 21.99 21.99 367 +0.17(+0.76%)
Jul 18, 2018 21.82 21.82 21.82 0 +0.07(+0.33%)
Jul 17, 2018 21.80 21.80 21.75 21.75 506 +0.14(+0.67%)
Jul 11, 2018 21.61 21.61 21.61 37 -0.56(-2.54%)
Jul 10, 2018 22.26 22.26 22.17 22.17 650 -0.09(-0.43%)
Jul 09, 2018 22.26 22.26 22.26 22.26 1,116 +0.16(+0.73%)
Jul 06, 2018 22.15 22.15 22.10 22.10 506 +0.33(+1.54%)
Jul 05, 2018 21.81 21.81 21.77 21.77 379 +0.04(+0.19%)
Jun 28, 2018 21.73 21.73 21.73 1 -0.20(-0.90%)
Jun 27, 2018 21.92 21.92 21.92 21.92 127 +0.00(+0.01%)
Jun 20, 2018 21.92 21.92 21.92 0 -0.09(-0.39%)
Jun 18, 2018 22.01 22.01 22.01 116 +0.18(+0.83%)
Jun 13, 2018 21.83 21.83 21.83 0 -0.07(-0.31%)
Jun 08, 2018 21.90 21.90 21.90 0 +0.59(+2.76%)
Jun 01, 2018 21.31 21.31 21.31 0 +0.19(+0.90%)
May 29, 2018 21.12 21.12 21.12 0 -0.08(-0.36%)
May 25, 2018 21.20 21.20 21.20 0 -0.15(-0.70%)
May 21, 2018 21.35 21.35 21.35 0 +0.62(+3.01%)
May 10, 2018 20.72 20.72 20.72 0 +0.28(+1.35%)
May 08, 2018 20.45 20.45 20.45 0 -0.11(-0.54%)
May 07, 2018 20.56 20.56 20.56 20.56 639 +0.21(+1.05%)
May 04, 2018 20.56 20.56 20.05 20.34 3,045 +0.07(+0.36%)
Apr 27, 2018 20.27 20.27 20.27 0 -0.03(-0.16%)
Apr 26, 2018 20.30 20.30 20.30 20.30 1,013 +0.02(+0.12%)
Apr 20, 2018 20.28 20.28 20.28 0 -0.20(-0.95%)
Apr 19, 2018 20.52 20.52 20.48 20.48 2,253 +0.12(+0.57%)
Apr 17, 2018 20.36 20.36 20.36 25 +0.60(+3.04%)
Apr 16, 2018 19.76 19.76 19.76 19.76 172 -0.01(-0.04%)
Apr 06, 2018 19.77 19.77 19.77 0 -0.10(-0.52%)
Apr 05, 2018 19.87 19.87 19.87 19.87 126 +0.58(+3.01%)
Mar 27, 2018 19.29 19.29 19.29 0 -0.06(-0.31%)
Mar 23, 2018 19.35 19.35 19.35 0 -0.60(-3.00%)
Mar 13, 2018 19.95 19.95 19.95 0 +0.32(+1.65%)
Mar 06, 2018 19.63 19.63 19.63 19.63 171 +0.58(+3.03%)
Mar 01, 2018 19.05 19.05 19.05 0 -0.69(-3.48%)
Feb 26, 2018 19.74 19.74 19.74 29 +0.28(+1.46%)
Feb 23, 2018 19.45 19.45 19.45 19.45 1,155 -0.10(-0.52%)
Feb 21, 2018 19.55 19.55 19.55 0 +0.17(+0.85%)
Feb 20, 2018 19.39 19.39 19.39 19.39 2,218 +0.50(+2.63%)
Feb 16, 2018 18.89 18.89 18.89 0 -0.02(-0.09%)
Feb 12, 2018 18.91 18.91 18.91 0 +0.44(+2.41%)
Feb 09, 2018 18.55 18.55 18.47 18.47 507 -0.66(-3.43%)
Feb 07, 2018 19.12 19.12 19.12 421 +0.09(+0.46%)
Feb 06, 2018 18.90 19.03 18.90 19.03 1,650 -0.78(-3.93%)
Feb 02, 2018 19.81 19.81 19.81 44 -0.25(-1.26%)
Feb 01, 2018 20.07 20.07 20.07 20.07 300 -0.37(-1.81%)
Jan 30, 2018 20.44 20.44 20.44 13,054 -0.20(-0.99%)
Jan 29, 2018 20.64 20.64 20.64 20.64 326 -0.01(-0.04%)
Jan 24, 2018 20.65 20.65 20.65 0 -0.13(-0.64%)
Jan 23, 2018 20.78 20.78 20.78 20.78 242 +0.21(+1.00%)
Jan 19, 2018 20.58 20.58 20.58 294 +0.12(+0.61%)
Jan 18, 2018 20.45 20.45 20.45 20.45 299 +0.02(+0.10%)
Jan 17, 2018 20.55 20.55 20.43 20.43 523 -0.11(-0.53%)
Jan 16, 2018 20.66 20.66 20.54 20.54 1,281 -0.06(-0.31%)
Jan 12, 2018 20.60 20.60 20.60 0 +0.15(+0.73%)
Jan 11, 2018 20.21 20.45 19.99 20.45 2,768 +0.47(+2.33%)
Jan 09, 2018 19.99 19.99 19.99 0 -0.00(-0.00%)
Jan 08, 2018 19.99 19.99 19.99 19.99 297 -0.02(-0.08%)
Jan 05, 2018 20.00 20.00 20.00 20.00 253 -0.01(-0.04%)
Jan 02, 2018 20.01 20.01 20.01 0 +0.06(+0.31%)
Dec 26, 2017 19.95 19.95 19.95 0 -0.04(-0.20%)
Dec 22, 2017 20.01 20.01 19.99 19.99 386 -0.12(-0.59%)
Dec 21, 2017 19.35 20.11 19.35 20.11 382 +0.16(+0.79%)
Dec 20, 2017 19.95 19.95 19.85 19.95 2,158 +0.04(+0.20%)
Dec 19, 2017 19.91 19.91 19.91 19.91 126 +0.31(+1.57%)
Dec 15, 2017 19.60 19.60 19.60 26 +0.07(+0.36%)
Dec 14, 2017 19.53 19.53 19.53 19.53 412 -0.09(-0.44%)
Dec 12, 2017 19.62 19.62 19.62 25 +0.09(+0.44%)
Dec 11, 2017 19.53 19.53 19.53 19.53 672 -0.08(-0.40%)
Dec 08, 2017 19.61 19.61 19.61 19.61 634 +0.09(+0.44%)
Dec 07, 2017 19.52 19.52 19.52 19.52 13,332 -0.01(-0.04%)
Dec 06, 2017 19.57 19.57 19.53 19.53 1,907 +0.04(+0.20%)
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.