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

Schwab Emrg Mkts Equity ETF (NY: SCHE )

24.78 +0.08 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Oct 29, 2010 20.63 20.69 20.53 20.66 198,801 +0.06(+0.29%)
Oct 28, 2010 20.68 20.72 20.50 20.60 76,100 +0.12(+0.58%)
Oct 27, 2010 20.50 20.51 20.26 20.48 137,110 -0.31(-1.49%)
Oct 25, 2010 20.82 20.91 20.76 20.79 208,342 +0.21(+1.04%)
Oct 22, 2010 20.70 20.70 20.52 20.58 126,697 -0.02(-0.11%)
Oct 21, 2010 20.81 20.83 20.41 20.60 155,294 +0.02(+0.08%)
Oct 20, 2010 20.44 20.65 20.44 20.58 136,752 +0.29(+1.43%)
Oct 19, 2010 20.55 20.55 20.22 20.29 239,202 -0.58(-2.78%)
Oct 18, 2010 20.77 20.90 20.68 20.87 129,146 +0.00(+0.00%)
Oct 15, 2010 21.04 21.05 20.72 20.87 260,337 -0.05(-0.25%)
Oct 14, 2010 20.99 21.03 20.83 20.93 304,742 -0.04(-0.18%)
Oct 13, 2010 20.84 21.02 20.83 20.96 160,148 +0.35(+1.72%)
Oct 12, 2010 20.51 20.64 20.39 20.61 118,548 -0.04(-0.21%)
Oct 11, 2010 20.65 20.68 20.60 20.65 91,334 +0.04(+0.21%)
Oct 08, 2010 20.61 20.64 20.35 20.61 145,579 +0.18(+0.87%)
Oct 07, 2010 20.64 20.65 20.31 20.43 191,698 -0.16(-0.79%)
Oct 06, 2010 20.64 20.67 20.55 20.59 257,485 -0.06(-0.29%)
Oct 05, 2010 20.45 20.69 20.43 20.65 259,551 +0.34(+1.67%)
Oct 04, 2010 20.33 20.50 20.16 20.31 416,800 +0.00(+0.00%)
Oct 01, 2010 20.31 20.37 20.16 20.31 203,406 +0.29(+1.44%)
Sep 30, 2010 20.07 20.08 19.85 20.02 160,719 +0.08(+0.41%)
Sep 29, 2010 19.91 20.00 19.85 19.94 128,155 +0.04(+0.22%)
Sep 28, 2010 19.84 19.91 19.61 19.90 115,945 +0.11(+0.56%)
Sep 27, 2010 19.80 19.85 19.72 19.79 337,541 +0.03(+0.15%)
Sep 24, 2010 19.78 19.80 19.71 19.76 151,323 +0.33(+1.67%)
Sep 23, 2010 19.45 19.60 19.39 19.43 89,844 -0.10(-0.53%)
Sep 22, 2010 19.61 19.65 19.47 19.54 123,070 +0.03(+0.15%)
Sep 21, 2010 19.64 19.64 19.42 19.51 148,271 -0.05(-0.26%)
Sep 20, 2010 19.46 19.57 19.36 19.56 167,130 +0.32(+1.65%)
Sep 17, 2010 19.24 19.46 19.21 19.24 86,603 -0.16(-0.84%)
Sep 15, 2010 19.34 19.41 19.22 19.40 328,605 +0.04(+0.20%)
Sep 14, 2010 19.34 19.51 19.27 19.37 200,535 +0.01(+0.07%)
Sep 13, 2010 19.25 19.35 19.21 19.35 136,970 +0.43(+2.26%)
Sep 10, 2010 18.84 18.95 18.82 18.92 114,943 +0.08(+0.43%)
Sep 09, 2010 19.00 19.00 18.78 18.84 70,107 +0.08(+0.43%)
Sep 08, 2010 18.75 18.84 18.72 18.76 109,555 +0.18(+0.95%)
Sep 07, 2010 18.67 18.77 18.57 18.58 70,654 -0.21(-1.14%)
Sep 03, 2010 18.88 18.88 18.73 18.80 99,490 +0.18(+0.99%)
Sep 02, 2010 18.59 18.61 18.47 18.61 68,850 +0.11(+0.60%)
Sep 01, 2010 18.34 18.52 18.29 18.50 164,119 +0.50(+2.79%)
Aug 31, 2010 17.91 18.13 17.91 18.00 194,488 +0.04(+0.25%)
Aug 30, 2010 18.13 18.17 17.96 17.96 66,830 -0.28(-1.54%)
Aug 27, 2010 18.24 18.24 17.86 18.24 163,861 +0.36(+2.02%)
Aug 26, 2010 18.10 18.10 17.84 17.88 72,787 -0.04(-0.25%)
Aug 25, 2010 17.89 17.98 17.67 17.92 190,210 -0.10(-0.53%)
Aug 24, 2010 18.10 18.10 17.86 18.02 89,333 -0.22(-1.22%)
Aug 23, 2010 18.48 18.48 18.24 18.24 43,600 -0.13(-0.72%)
Aug 20, 2010 18.32 18.37 18.21 18.37 26,902 -0.01(-0.07%)
Aug 19, 2010 18.57 18.58 18.29 18.38 46,415 -0.16(-0.89%)
Aug 18, 2010 18.51 18.61 18.43 18.55 48,659 +0.00(+0.00%)
Aug 17, 2010 18.52 18.64 18.48 18.55 70,497 +0.18(+0.97%)
Aug 16, 2010 18.26 18.41 18.20 18.37 62,972 +0.21(+1.14%)
Aug 13, 2010 18.16 18.26 18.15 18.16 65,490 +0.06(+0.33%)
Aug 12, 2010 17.91 18.13 17.79 18.10 82,848 +0.07(+0.41%)
Aug 11, 2010 18.27 18.27 18.01 18.03 272,298 -0.64(-3.44%)
Aug 10, 2010 18.59 18.75 18.50 18.67 106,641 -0.24(-1.25%)
Aug 09, 2010 18.95 18.95 18.84 18.91 171,775 +0.12(+0.63%)
Aug 06, 2010 18.79 18.82 18.63 18.79 88,168 -0.04(-0.20%)
Aug 05, 2010 18.79 18.85 18.72 18.83 515,285 -0.04(-0.20%)
Aug 04, 2010 18.89 18.89 18.66 18.86 795,312 +0.07(+0.35%)
Aug 03, 2010 18.82 18.87 18.68 18.80 208,747 -0.13(-0.70%)
Aug 02, 2010 18.84 18.95 18.77 18.93 163,645 +0.41(+2.23%)
Jul 30, 2010 18.52 18.57 18.20 18.52 355,287 +0.11(+0.60%)
Jul 29, 2010 18.58 18.60 18.28 18.41 290,322 +0.06(+0.32%)
Jul 28, 2010 18.35 18.43 18.25 18.35 54,540 -0.06(-0.32%)
Jul 27, 2010 18.58 18.59 18.36 18.41 116,359 -0.07(-0.36%)
Jul 26, 2010 18.38 18.49 18.30 18.47 1,766,626 +0.07(+0.36%)
Jul 23, 2010 18.25 18.41 18.17 18.41 205,673 +0.16(+0.85%)
Jul 22, 2010 18.07 18.29 18.07 18.25 77,072 +0.49(+2.74%)
Jul 21, 2010 17.97 18.00 17.68 17.76 65,917 -0.10(-0.54%)
Jul 20, 2010 17.48 17.86 17.48 17.86 176,026 +0.29(+1.64%)
Jul 19, 2010 17.56 17.61 17.43 17.57 31,059 +0.20(+1.15%)
Jul 16, 2010 17.37 17.71 17.34 17.37 62,763 -0.45(-2.53%)
Jul 15, 2010 17.80 17.84 17.60 17.82 80,661 -0.01(-0.08%)
Jul 14, 2010 17.79 17.90 17.73 17.84 101,597 -0.08(-0.44%)
Jul 13, 2010 17.90 17.98 17.79 17.92 159,540 +0.26(+1.45%)
Jul 12, 2010 17.78 17.81 17.58 17.66 54,745 -0.14(-0.81%)
Jul 09, 2010 17.80 17.81 17.63 17.80 69,756 +0.22(+1.24%)
Jul 08, 2010 17.62 17.69 17.39 17.59 74,934 +0.02(+0.13%)
Jul 07, 2010 17.06 17.59 17.06 17.56 96,191 +0.47(+2.77%)
Jul 06, 2010 17.45 17.45 17.00 17.09 74,168 +0.18(+1.05%)
Jul 02, 2010 16.91 16.97 16.77 16.91 65,080 +0.10(+0.57%)
Jul 01, 2010 16.77 16.84 16.51 16.82 111,521 +0.09(+0.53%)
Jun 30, 2010 16.99 17.09 16.71 16.73 151,050 -0.17(-1.01%)
Jun 29, 2010 17.16 17.16 16.83 16.90 354,535 -0.63(-3.58%)
Jun 25, 2010 17.53 17.58 17.28 17.53 67,709 +0.14(+0.81%)
Jun 24, 2010 17.55 17.56 17.31 17.39 92,789 -0.23(-1.30%)
Jun 23, 2010 17.70 17.70 17.43 17.62 85,674 +0.04(+0.22%)
Jun 22, 2010 17.85 17.90 17.54 17.58 166,871 -0.27(-1.50%)
Jun 21, 2010 18.07 18.13 17.75 17.85 115,819 +0.28(+1.57%)
Jun 18, 2010 17.57 17.62 17.48 17.57 91,524 +0.05(+0.26%)
Jun 17, 2010 17.64 17.64 17.37 17.52 102,683 -0.03(-0.16%)
Jun 16, 2010 17.44 17.64 17.36 17.55 157,670 -0.01(-0.08%)
Jun 15, 2010 17.29 17.59 17.28 17.57 70,327 +0.49(+2.88%)
Jun 14, 2010 17.31 17.36 17.07 17.08 103,888 -0.02(-0.14%)
Jun 11, 2010 16.78 17.10 16.78 17.10 35,306 +0.08(+0.49%)
Jun 10, 2010 16.80 17.02 16.77 17.02 83,106 +0.60(+3.63%)
Jun 09, 2010 16.66 16.75 16.36 16.42 55,273 -0.03(-0.18%)
Jun 08, 2010 16.28 16.49 16.18 16.45 119,814 +0.26(+1.61%)
Jun 07, 2010 16.47 16.47 16.18 16.19 83,717 -0.18(-1.07%)
Jun 04, 2010 16.36 16.69 16.30 16.36 139,494 -0.56(-3.30%)
Jun 03, 2010 17.11 17.13 16.74 16.92 118,894 -0.08(-0.48%)
Jun 02, 2010 16.62 17.00 16.62 17.00 84,368 +0.52(+3.15%)
Jun 01, 2010 16.62 16.88 16.48 16.48 74,100 -0.25(-1.50%)
May 28, 2010 16.74 16.91 16.63 16.74 46,023 -0.24(-1.44%)
May 27, 2010 16.71 16.98 16.57 16.98 88,722 +0.91(+5.64%)
May 26, 2010 16.15 16.40 16.01 16.07 106,737 +0.15(+0.95%)
May 25, 2010 15.52 15.93 15.51 15.92 203,962 -0.27(-1.67%)
May 24, 2010 16.32 16.46 16.18 16.19 209,139 -0.13(-0.77%)
May 21, 2010 15.65 16.35 15.65 16.32 142,232 +0.48(+3.00%)
May 20, 2010 15.99 16.21 15.77 15.84 452 -0.79(-4.73%)
May 19, 2010 16.66 16.80 16.37 16.63 130,093 -0.27(-1.57%)
May 18, 2010 17.51 17.51 16.84 16.89 133,921 -0.30(-1.76%)
May 17, 2010 17.28 17.34 16.86 17.20 144,018 -0.07(-0.38%)
May 14, 2010 17.26 17.51 17.08 17.26 130,783 -0.33(-1.89%)
May 13, 2010 17.81 17.87 17.59 17.59 131,402 -0.16(-0.87%)
May 12, 2010 17.78 17.81 17.63 17.75 332,800 +0.24(+1.39%)
May 11, 2010 17.73 17.76 17.50 17.51 224,639 -0.31(-1.74%)
May 10, 2010 17.83 17.84 17.68 17.82 281,551 +1.05(+6.26%)
May 07, 2010 17.31 17.31 16.48 16.77 1,467,720 -0.01(-0.04%)
May 06, 2010 17.28 17.48 15.89 16.77 222,419 -0.72(-4.14%)
May 05, 2010 17.50 17.70 17.37 17.50 194,267 -0.29(-1.61%)
May 04, 2010 18.19 18.19 17.73 17.79 182,505 -0.70(-3.80%)
May 03, 2010 18.61 18.61 18.39 18.49 140,451 +0.05(+0.29%)
Apr 30, 2010 18.72 18.72 18.43 18.43 96,355 -0.23(-1.23%)
Apr 29, 2010 18.57 18.70 18.52 18.67 482,147 +0.28(+1.53%)
Apr 28, 2010 18.36 18.46 18.15 18.38 97,048 +0.15(+0.81%)
Apr 27, 2010 18.80 18.80 18.20 18.24 268,190 -0.66(-3.52%)
Apr 26, 2010 19.02 19.02 18.86 18.90 148,227 +0.03(+0.18%)
Apr 23, 2010 18.73 18.87 18.65 18.87 114,567 +0.08(+0.44%)
Apr 22, 2010 18.65 18.81 18.47 18.79 78,873 +0.06(+0.34%)
Apr 21, 2010 18.84 18.84 18.60 18.72 142,873 -0.12(-0.65%)
Apr 20, 2010 18.75 18.89 18.75 18.85 69,405 +0.23(+1.21%)
Apr 19, 2010 18.54 18.65 18.36 18.62 78,739 -0.11(-0.59%)
Apr 16, 2010 19.04 19.04 18.58 18.73 126,720 -0.48(-2.51%)
Apr 15, 2010 19.27 19.32 19.19 19.21 104,030 -0.16(-0.83%)
Apr 14, 2010 19.28 19.37 19.19 19.37 83,328 +0.28(+1.47%)
Apr 13, 2010 19.12 19.12 18.88 19.09 55,225 -0.05(-0.27%)
Apr 12, 2010 19.23 19.23 19.10 19.15 110,706 -0.07(-0.38%)
Apr 09, 2010 19.23 19.24 19.14 19.22 109,153 +0.11(+0.58%)
Apr 08, 2010 18.98 19.13 18.84 19.11 54,709 +0.03(+0.15%)
Apr 07, 2010 19.23 19.23 18.99 19.08 95,574 -0.16(-0.81%)
Apr 06, 2010 19.17 19.28 19.13 19.23 122,718 +0.04(+0.19%)
Apr 05, 2010 19.20 19.20 19.06 19.20 185,509 +0.24(+1.25%)
Apr 01, 2010 18.88 18.96 18.96 18.96 71,753 +0.38(+2.07%)
Mar 31, 2010 18.54 18.64 18.41 18.58 595,189 +0.03(+0.18%)
Mar 30, 2010 18.58 18.58 18.42 18.54 88,694 +0.11(+0.60%)
Mar 29, 2010 18.36 18.45 18.26 18.43 90,475 +0.27(+1.49%)
Mar 26, 2010 18.21 18.23 18.02 18.16 61,801 +0.14(+0.78%)
Mar 25, 2010 18.25 18.30 18.02 18.02 60,545 -0.10(-0.57%)
Mar 24, 2010 18.24 18.26 18.08 18.13 100,555 -0.24(-1.33%)
Mar 23, 2010 18.31 18.38 18.21 18.37 126,743 +0.09(+0.48%)
Mar 22, 2010 18.17 18.31 17.90 18.28 81,452 +0.07(+0.40%)
Mar 19, 2010 18.52 18.52 18.18 18.21 71,873 -0.23(-1.25%)
Mar 18, 2010 18.51 18.53 18.34 18.44 123,804 -0.09(-0.51%)
Mar 17, 2010 18.50 18.62 18.44 18.53 184,958 +0.19(+1.01%)
Mar 16, 2010 18.16 18.35 18.16 18.35 53,709 +0.18(+1.00%)
Mar 15, 2010 18.07 18.17 18.05 18.17 76,551 -0.10(-0.57%)
Mar 12, 2010 18.44 18.44 18.21 18.27 745,060 -0.05(-0.30%)
Mar 11, 2010 18.25 18.33 18.13 18.33 498,640 +0.01(+0.04%)
Mar 10, 2010 18.33 18.41 18.25 18.32 75,196 +0.07(+0.39%)
Mar 09, 2010 18.11 18.32 18.06 18.25 116,715 +0.05(+0.26%)
Mar 08, 2010 18.23 18.25 18.16 18.20 230,018 +0.07(+0.41%)
Mar 05, 2010 17.89 18.16 17.87 18.13 1,371,741 +0.32(+1.81%)
Mar 04, 2010 17.87 17.87 17.69 17.80 134,945 -0.01(-0.07%)
Mar 03, 2010 17.88 17.96 17.76 17.82 70,652 +0.04(+0.25%)
Mar 02, 2010 17.81 17.84 17.65 17.77 214,207 +0.18(+1.01%)
Mar 01, 2010 17.53 17.67 17.39 17.59 127,030 +0.32(+1.84%)
Feb 26, 2010 17.23 17.42 17.13 17.28 125,376 +0.17(+0.99%)
Feb 25, 2010 16.88 17.13 16.77 17.11 49,698 -0.10(-0.57%)
Feb 24, 2010 17.14 17.25 17.03 17.20 30,339 +0.18(+1.04%)
Feb 23, 2010 17.30 17.30 16.95 17.03 55,227 -0.30(-1.73%)
Feb 22, 2010 17.48 17.48 17.29 17.33 58,760 -0.03(-0.18%)
Feb 19, 2010 17.35 17.46 17.25 17.36 34,192 -0.15(-0.85%)
Feb 18, 2010 17.33 17.54 17.31 17.51 64,509 +0.10(+0.57%)
Feb 17, 2010 17.53 17.53 17.29 17.41 57,911 +0.08(+0.45%)
Feb 16, 2010 17.23 17.34 17.11 17.33 85,856 +0.35(+2.06%)
Feb 12, 2010 16.87 16.98 16.98 16.98 68,504 -0.18(-1.04%)
Feb 11, 2010 16.91 17.20 16.80 17.16 266,606 +0.40(+2.38%)
Feb 10, 2010 16.86 16.92 16.64 16.76 93,252 -0.03(-0.18%)
Feb 09, 2010 16.67 16.95 16.61 16.79 62,076 +0.44(+2.70%)
Feb 08, 2010 16.52 16.56 16.35 16.35 62,009 -0.18(-1.09%)
Feb 05, 2010 16.60 16.99 16.10 16.53 88,998 -0.14(-0.82%)
Feb 04, 2010 17.17 17.17 16.66 16.66 112,627 -0.80(-4.57%)
Feb 03, 2010 17.56 17.58 17.39 17.46 35,504 -0.06(-0.34%)
Feb 02, 2010 17.42 17.53 17.28 17.52 632,815 +0.10(+0.59%)
Feb 01, 2010 17.17 17.42 17.15 17.42 86,839 +0.43(+2.52%)
Jan 29, 2010 17.31 17.37 16.91 16.99 68,339 -0.10(-0.56%)
Jan 28, 2010 17.34 17.34 16.89 17.08 51,655 -0.05(-0.30%)
Jan 27, 2010 17.09 17.18 16.89 17.14 62,717 -0.07(-0.43%)
Jan 26, 2010 17.21 17.39 17.07 17.21 112,084 -0.24(-1.40%)
Jan 25, 2010 17.62 17.68 17.41 17.45 154,574 +0.13(+0.72%)
Jan 22, 2010 17.62 17.62 17.28 17.33 79,012 -0.33(-1.84%)
Jan 21, 2010 18.09 18.10 17.65 17.65 239,701 -0.59(-3.22%)
Jan 20, 2010 18.35 18.35 18.09 18.24 268,458 -0.42(-2.22%)
Jan 19, 2010 18.54 18.67 18.48 18.66 313,678 +0.25(+1.36%)
Jan 15, 2010 18.68 18.41 18.41 18.41 465,720 -0.30(-1.62%)
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.