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 )

3.755 -0.045 (-1.18%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 20, 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 (%)
Apr 28, 2023 6.370 6.639 6.100 6.430 654,137 -0.11(-1.68%)
Apr 27, 2023 6.300 6.580 6.200 6.540 886,960 +0.24(+3.81%)
Apr 26, 2023 6.000 6.570 5.950 6.300 1,181,628 -0.02(-0.32%)
Apr 25, 2023 6.370 6.615 6.150 6.320 2,280,896 -0.31(-4.68%)
Apr 24, 2023 7.880 8.180 6.500 6.630 26,724,704 +1.57(+31.03%)
Apr 21, 2023 5.490 5.490 4.980 5.060 466,333 -0.39(-7.16%)
Apr 20, 2023 6.230 6.310 5.420 5.450 918,170 -0.89(-14.04%)
Apr 19, 2023 6.230 6.520 6.213 6.340 130,246 -0.07(-1.09%)
Apr 18, 2023 6.330 6.590 6.150 6.410 266,559 +0.13(+2.07%)
Apr 17, 2023 6.340 6.690 6.205 6.280 431,911 -0.04(-0.63%)
Apr 14, 2023 6.130 6.935 6.021 6.320 757,746 +0.05(+0.80%)
Apr 13, 2023 6.140 6.450 5.940 6.270 232,003 +0.02(+0.32%)
Apr 12, 2023 6.210 6.250 5.870 6.250 171,410 +0.02(+0.32%)
Apr 11, 2023 7.010 7.293 5.800 6.230 1,536,006 -0.27(-4.15%)
Apr 10, 2023 6.430 6.620 6.075 6.500 326,314 +0.29(+4.67%)
Apr 06, 2023 5.680 6.428 5.652 6.210 559,962 +0.47(+8.19%)
Apr 05, 2023 6.240 6.510 5.539 5.740 619,698 -0.30(-4.97%)
Apr 04, 2023 5.930 7.190 5.900 6.040 3,074,320 +0.10(+1.68%)
Apr 03, 2023 5.090 6.070 5.040 5.940 1,048,455 +0.85(+16.70%)
Mar 31, 2023 5.100 5.200 4.910 5.090 262,860 -0.01(-0.20%)
Mar 30, 2023 4.860 5.100 4.640 5.100 285,962 +0.23(+4.72%)
Mar 29, 2023 4.500 4.950 4.480 4.870 525,747 +0.41(+9.19%)
Mar 28, 2023 4.500 4.570 4.240 4.460 494,497 +0.26(+6.19%)
Mar 27, 2023 3.890 4.452 3.820 4.200 356,795 +0.19(+4.74%)
Mar 24, 2023 3.840 4.105 3.620 4.010 466,657 -0.02(-0.50%)
Mar 23, 2023 4.000 4.220 3.951 4.030 232,921 +0.08(+2.03%)
Mar 22, 2023 3.780 4.190 3.620 3.950 611,891 +0.26(+7.05%)
Mar 21, 2023 3.770 4.130 3.510 3.690 1,531,539 +0.13(+3.65%)
Mar 20, 2023 4.410 4.480 3.420 3.560 672,586 -0.91(-20.36%)
Mar 17, 2023 4.800 4.980 4.400 4.470 325,585 -0.43(-8.78%)
Mar 16, 2023 4.840 5.070 4.700 4.900 380,592 +0.00(+0.00%)
Mar 15, 2023 4.890 5.200 4.770 4.900 177,122 -0.13(-2.58%)
Mar 14, 2023 4.850 5.065 4.600 5.030 302,638 -0.18(-3.45%)
Mar 13, 2023 4.840 5.500 4.840 5.210 259,363 +0.24(+4.83%)
Mar 10, 2023 4.990 5.140 4.780 4.970 130,538 -0.17(-3.31%)
Mar 09, 2023 5.330 5.550 5.020 5.140 184,821 -0.30(-5.51%)
Mar 08, 2023 5.810 5.960 5.151 5.440 205,367 -0.42(-7.17%)
Mar 07, 2023 5.950 6.090 5.830 5.860 57,695 -0.11(-1.84%)
Mar 06, 2023 5.900 6.070 5.810 5.970 84,077 +0.03(+0.51%)
Mar 03, 2023 6.030 6.200 5.930 5.940 106,051 -0.20(-3.26%)
Mar 02, 2023 6.240 6.240 5.990 6.140 98,224 -0.08(-1.29%)
Mar 01, 2023 6.410 6.540 6.190 6.220 65,526 -0.20(-3.12%)
Feb 28, 2023 6.250 6.530 6.113 6.420 112,302 -0.09(-1.38%)
Feb 27, 2023 6.540 6.590 6.320 6.510 90,265 +0.04(+0.62%)
Feb 24, 2023 6.550 6.550 6.387 6.470 56,071 -0.22(-3.29%)
Feb 23, 2023 6.780 6.942 6.401 6.690 264,347 -0.05(-0.74%)
Feb 22, 2023 6.180 7.080 6.170 6.740 388,604 +0.44(+6.98%)
Feb 21, 2023 6.290 6.620 6.120 6.300 158,769 -0.12(-1.87%)
Feb 17, 2023 6.360 6.520 6.220 6.420 70,406 -0.11(-1.68%)
Feb 16, 2023 6.310 6.630 6.100 6.530 127,223 +0.23(+3.65%)
Feb 15, 2023 6.020 6.510 5.950 6.300 145,991 +0.19(+3.11%)
Feb 14, 2023 6.400 6.630 6.090 6.110 296,256 -0.21(-3.32%)
Feb 13, 2023 6.450 6.863 6.260 6.320 178,388 +0.01(+0.16%)
Feb 10, 2023 6.500 6.700 6.230 6.310 161,495 -0.35(-5.26%)
Feb 09, 2023 6.490 6.950 6.400 6.660 233,326 +0.31(+4.88%)
Feb 08, 2023 6.170 6.800 6.160 6.350 213,816 -0.12(-1.85%)
Feb 07, 2023 7.000 8.220 6.054 6.470 2,038,435 -0.46(-6.64%)
Feb 06, 2023 6.790 6.986 6.510 6.930 276,344 -0.10(-1.42%)
Feb 03, 2023 6.170 7.140 6.050 7.030 797,356 +0.86(+13.94%)
Feb 02, 2023 6.590 6.610 5.880 6.170 210,956 -0.18(-2.83%)
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.