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

Vaneck Gaming ETF (NY: BJK )

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 (%)
Dec 10, 2019 36.42 36.42 36.42 0 -0.30(-0.83%)
Dec 09, 2019 36.86 36.95 36.72 36.72 2,526 -0.06(-0.17%)
Dec 06, 2019 36.67 36.78 36.67 36.78 1,546 +0.40(+1.09%)
Dec 05, 2019 36.32 36.39 36.28 36.39 1,418 -0.00(-0.01%)
Dec 04, 2019 36.34 36.39 36.31 36.39 1,664 +0.25(+0.69%)
Dec 03, 2019 35.97 36.33 35.77 36.14 3,046 -0.34(-0.94%)
Dec 02, 2019 36.85 36.85 36.44 36.49 32,863 +0.01(+0.02%)
Nov 29, 2019 36.75 36.75 36.38 36.48 1,435 -0.47(-1.27%)
Nov 27, 2019 36.76 36.95 36.76 36.95 5,080 +0.13(+0.36%)
Nov 26, 2019 36.90 36.97 36.82 36.82 1,607 +0.08(+0.21%)
Nov 25, 2019 36.49 36.80 36.49 36.74 2,571 +0.35(+0.96%)
Nov 22, 2019 36.28 36.43 36.28 36.39 1,877 +0.02(+0.05%)
Nov 21, 2019 36.36 36.39 36.36 36.37 836 -0.11(-0.30%)
Nov 20, 2019 36.54 36.57 36.48 36.48 2,119 -0.02(-0.05%)
Nov 19, 2019 36.49 36.58 36.37 36.50 2,976 +0.15(+0.41%)
Nov 18, 2019 36.11 36.35 36.08 36.35 5,041 +0.23(+0.64%)
Nov 15, 2019 36.02 36.13 35.93 36.12 4,639 +0.10(+0.29%)
Nov 14, 2019 35.94 36.05 35.94 36.01 6,293 +0.20(+0.55%)
Nov 13, 2019 35.66 35.90 35.30 35.82 8,711 -0.39(-1.08%)
Nov 12, 2019 36.38 36.38 36.19 36.21 1,083 -0.11(-0.29%)
Nov 11, 2019 36.05 36.31 36.05 36.31 766 -0.15(-0.41%)
Nov 08, 2019 36.46 36.49 36.41 36.46 2,982 -0.09(-0.24%)
Nov 07, 2019 36.30 36.56 36.30 36.55 2,821 +0.49(+1.35%)
Nov 06, 2019 36.51 36.51 36.02 36.06 12,080 -0.47(-1.28%)
Nov 05, 2019 36.62 36.62 36.48 36.53 4,905 +0.16(+0.43%)
Nov 04, 2019 36.21 36.49 36.15 36.37 4,493 +0.16(+0.44%)
Nov 01, 2019 35.95 36.21 35.78 36.21 7,400 +0.51(+1.43%)
Oct 31, 2019 35.69 35.81 35.68 35.70 1,491 -0.01(-0.03%)
Oct 30, 2019 35.70 35.82 35.70 35.71 2,090 +0.05(+0.14%)
Oct 29, 2019 35.82 35.85 35.56 35.66 6,066 -0.18(-0.50%)
Oct 28, 2019 35.56 36.09 35.56 35.84 6,936 +0.33(+0.92%)
Oct 25, 2019 35.31 35.63 35.31 35.52 6,295 +0.21(+0.59%)
Oct 24, 2019 35.09 35.31 34.77 35.31 2,405 +0.58(+1.67%)
Oct 23, 2019 34.62 34.77 34.57 34.73 2,741 -0.11(-0.30%)
Oct 22, 2019 34.77 34.83 34.77 34.83 1,875 +0.19(+0.56%)
Oct 21, 2019 34.54 34.65 34.54 34.64 1,696 +0.33(+0.98%)
Oct 18, 2019 34.18 34.38 34.18 34.31 3,424 -0.16(-0.47%)
Oct 17, 2019 34.42 34.58 34.39 34.47 1,487 +0.09(+0.25%)
Oct 16, 2019 34.14 34.39 34.00 34.38 2,705 +0.11(+0.32%)
Oct 15, 2019 34.00 34.33 34.00 34.27 1,615 +0.25(+0.74%)
Oct 14, 2019 34.10 34.14 34.02 34.02 1,217 -0.11(-0.33%)
Oct 11, 2019 33.65 34.15 33.65 34.13 3,092 +0.87(+2.61%)
Oct 10, 2019 33.24 33.26 33.24 33.26 1,180 +0.29(+0.89%)
Oct 09, 2019 32.88 33.04 32.88 32.97 2,341 +0.19(+0.57%)
Oct 08, 2019 32.95 32.95 32.78 32.78 1,805 -0.57(-1.71%)
Oct 07, 2019 33.57 33.57 33.32 33.35 3,518 -0.13(-0.39%)
Oct 04, 2019 33.15 33.48 33.15 33.48 552 +0.06(+0.18%)
Oct 03, 2019 33.23 33.43 33.23 33.43 968 +0.38(+1.15%)
Oct 02, 2019 33.00 33.05 32.95 33.05 2,114 +0.12(+0.37%)
Oct 01, 2019 33.03 33.03 32.92 32.92 391 -0.07(-0.20%)
Sep 30, 2019 32.82 32.99 32.82 32.99 2,256 +0.12(+0.36%)
Sep 27, 2019 33.14 33.18 32.87 32.87 1,546 -0.16(-0.47%)
Sep 26, 2019 33.10 33.14 33.03 33.03 1,319 -0.15(-0.46%)
Sep 25, 2019 33.15 33.18 33.00 33.18 2,434 -0.07(-0.22%)
Sep 24, 2019 33.64 33.67 33.25 33.25 3,070 -0.28(-0.84%)
Sep 23, 2019 33.49 33.59 33.48 33.53 3,331 -0.24(-0.70%)
Sep 20, 2019 33.86 33.95 33.77 33.77 773 -0.26(-0.76%)
Sep 19, 2019 33.96 34.12 33.96 34.03 4,011 -0.08(-0.25%)
Sep 18, 2019 34.06 34.11 34.06 34.11 473 +0.07(+0.21%)
Sep 17, 2019 34.22 34.22 33.84 34.04 2,713 -0.15(-0.45%)
Sep 16, 2019 34.19 34.19 34.19 34.19 636 -0.25(-0.72%)
Sep 13, 2019 34.40 34.49 34.40 34.44 1,104 +0.25(+0.73%)
Sep 12, 2019 34.18 34.19 34.16 34.19 2,196 +0.19(+0.56%)
Sep 11, 2019 33.96 34.00 33.91 34.00 1,122 +0.25(+0.75%)
Sep 10, 2019 33.26 33.86 33.26 33.75 4,191 +0.08(+0.24%)
Sep 09, 2019 33.31 33.82 33.31 33.67 6,373 +0.32(+0.95%)
Sep 06, 2019 33.15 33.35 33.06 33.35 1,988 +0.22(+0.67%)
Sep 05, 2019 32.77 33.19 32.77 33.13 6,301 +0.59(+1.82%)
Sep 04, 2019 32.41 32.59 32.41 32.54 1,839 +0.64(+2.02%)
Sep 03, 2019 31.85 31.97 31.84 31.90 4,226 -0.33(-1.01%)
Aug 30, 2019 32.39 32.39 32.22 32.22 1,767 -0.08(-0.25%)
Aug 29, 2019 32.16 32.37 32.04 32.30 6,012 +0.37(+1.16%)
Aug 28, 2019 31.91 31.95 31.81 31.93 2,783 +0.01(+0.03%)
Aug 27, 2019 31.85 32.04 31.78 31.92 3,863 +0.33(+1.03%)
Aug 26, 2019 31.43 31.68 31.43 31.60 970 +0.39(+1.25%)
Aug 23, 2019 31.85 31.85 31.21 31.21 3,865 -0.63(-1.99%)
Aug 22, 2019 31.79 31.89 31.75 31.84 1,395 -0.24(-0.73%)
Aug 21, 2019 32.05 32.08 32.05 32.08 535 +0.33(+1.03%)
Aug 20, 2019 31.74 31.75 31.72 31.75 5,309 -0.02(-0.06%)
Aug 19, 2019 31.70 32.19 31.70 31.77 2,026 +0.79(+2.54%)
Aug 16, 2019 30.65 31.05 30.61 30.98 2,871 +0.44(+1.45%)
Aug 15, 2019 30.53 30.66 30.53 30.54 2,430 +0.02(+0.08%)
Aug 14, 2019 30.71 30.71 30.51 30.51 2,299 -0.87(-2.77%)
Aug 13, 2019 31.16 31.68 31.16 31.38 4,042 +0.15(+0.48%)
Aug 12, 2019 31.40 31.40 31.23 31.23 2,839 -0.43(-1.37%)
Aug 09, 2019 31.79 32.19 31.64 31.67 6,406 -0.46(-1.44%)
Aug 08, 2019 31.88 32.13 31.88 32.13 3,931 +0.63(+2.01%)
Aug 07, 2019 31.46 31.50 31.39 31.50 1,662 -0.24(-0.76%)
Aug 06, 2019 32.02 32.02 31.50 31.74 5,260 +0.22(+0.70%)
Aug 05, 2019 32.16 32.16 31.43 31.52 8,602 -1.26(-3.84%)
Aug 02, 2019 32.95 32.95 32.65 32.77 4,086 -0.70(-2.09%)
Aug 01, 2019 34.05 34.18 32.96 33.47 3,617 -0.50(-1.48%)
Jul 31, 2019 34.49 34.49 33.98 33.98 2,269 -0.51(-1.47%)
Jul 30, 2019 34.50 34.50 34.46 34.48 1,607 -0.31(-0.88%)
Jul 29, 2019 34.78 34.79 34.75 34.79 4,428 -0.22(-0.63%)
Jul 26, 2019 34.98 35.04 34.95 35.01 3,203 +0.23(+0.66%)
Jul 25, 2019 35.08 35.08 34.78 34.78 1,291 -0.53(-1.49%)
Jul 24, 2019 35.16 35.31 35.16 35.31 2,337 +0.27(+0.78%)
Jul 23, 2019 35.01 35.04 34.98 35.04 4,062 +0.27(+0.78%)
Jul 22, 2019 35.05 35.12 34.77 34.77 7,181 -0.16(-0.45%)
Jul 19, 2019 35.15 35.31 34.92 34.92 1,104 -0.12(-0.35%)
Jul 18, 2019 34.93 35.05 34.93 35.05 1,325 -0.01(-0.03%)
Jul 17, 2019 35.10 35.10 34.97 35.05 1,454 -0.19(-0.54%)
Jul 16, 2019 35.07 35.24 35.07 35.24 4,800 +0.32(+0.91%)
Jul 15, 2019 34.75 34.98 34.75 34.93 3,052 +0.30(+0.86%)
Jul 12, 2019 34.69 34.70 34.57 34.63 2,761 +0.10(+0.29%)
Jul 11, 2019 34.78 34.81 34.53 34.53 2,613 -0.19(-0.55%)
Jul 10, 2019 34.81 34.83 34.57 34.72 9,475 +0.05(+0.13%)
Jul 09, 2019 34.51 34.67 34.44 34.67 3,874 -0.01(-0.04%)
Jul 08, 2019 34.72 34.72 34.67 34.69 2,951 -0.11(-0.32%)
Jul 05, 2019 34.73 34.80 34.73 34.80 773 -0.14(-0.40%)
Jul 03, 2019 34.82 34.94 34.82 34.94 220 +0.18(+0.52%)
Jul 02, 2019 34.69 34.80 34.66 34.76 3,501 +0.41(+1.20%)
Jul 01, 2019 34.47 34.77 34.35 34.35 4,043 +0.49(+1.44%)
Jun 28, 2019 33.88 33.88 33.77 33.86 3,865 +0.19(+0.56%)
Jun 27, 2019 33.37 33.67 33.33 33.67 4,564 +0.58(+1.75%)
Jun 26, 2019 32.92 33.15 32.92 33.09 2,846 +0.28(+0.86%)
Jun 25, 2019 33.05 33.05 32.81 32.81 5,020 -0.48(-1.45%)
Jun 24, 2019 33.67 33.67 33.29 33.29 1,934 -0.28(-0.83%)
Jun 21, 2019 33.89 33.89 33.56 33.57 2,209 -0.32(-0.93%)
Jun 20, 2019 34.27 34.27 33.89 33.89 3,432 +0.36(+1.08%)
Jun 19, 2019 33.40 33.72 33.39 33.52 3,189 +0.35(+1.06%)
Jun 18, 2019 33.23 33.23 33.00 33.17 1,678 +0.63(+1.93%)
Jun 17, 2019 32.49 32.62 32.49 32.54 1,093 +0.00(+0.01%)
Jun 14, 2019 32.59 32.59 32.47 32.54 2,871 -0.12(-0.36%)
Jun 13, 2019 32.84 32.84 32.65 32.66 3,699 +0.05(+0.17%)
Jun 12, 2019 32.62 32.68 32.24 32.60 3,213 -0.40(-1.21%)
Jun 11, 2019 33.33 33.33 33.00 33.00 2,317 -0.07(-0.22%)
Jun 10, 2019 32.49 33.08 32.49 33.07 5,445 +0.90(+2.79%)
Jun 07, 2019 32.11 32.35 31.89 32.18 3,424 +0.33(+1.05%)
Jun 06, 2019 31.65 31.84 31.65 31.84 2,483 +0.12(+0.37%)
Jun 05, 2019 31.72 31.72 31.46 31.72 6,186 +0.05(+0.14%)
Jun 04, 2019 30.98 31.68 30.67 31.68 15,273 +0.70(+2.25%)
Jun 03, 2019 31.20 31.28 30.85 30.98 6,304 -0.57(-1.81%)
May 31, 2019 31.38 31.57 31.38 31.55 5,080 -0.08(-0.26%)
May 30, 2019 31.73 31.74 31.52 31.63 16,510 -0.13(-0.40%)
May 29, 2019 31.84 31.84 31.75 31.76 2,949 -0.46(-1.43%)
May 28, 2019 32.28 32.28 32.21 32.22 3,181 +0.28(+0.88%)
May 24, 2019 31.96 32.09 31.90 31.94 5,743 +0.05(+0.14%)
May 23, 2019 31.83 31.90 31.75 31.90 2,547 -0.31(-0.96%)
May 22, 2019 32.19 32.52 32.14 32.20 2,236 +0.07(+0.23%)
May 21, 2019 32.03 32.25 31.99 32.13 5,246 +0.09(+0.28%)
May 20, 2019 32.10 32.47 31.94 32.04 5,285 -0.53(-1.64%)
May 17, 2019 32.85 32.85 32.50 32.57 4,418 -0.56(-1.69%)
May 16, 2019 32.92 33.27 32.92 33.14 4,341 +0.14(+0.41%)
May 15, 2019 32.72 33.00 32.72 33.00 3,224 +0.18(+0.55%)
May 14, 2019 32.73 32.83 32.73 32.82 4,145 -0.05(-0.14%)
May 13, 2019 33.43 33.43 32.66 32.86 6,805 -1.00(-2.94%)
May 10, 2019 33.49 33.86 33.19 33.86 10,824 +0.12(+0.35%)
May 09, 2019 33.47 33.75 33.22 33.74 3,941 -0.26(-0.76%)
May 08, 2019 33.81 34.06 33.81 34.00 3,135 +0.04(+0.12%)
May 07, 2019 34.39 34.49 33.66 33.96 9,875 -0.79(-2.28%)
May 06, 2019 34.65 34.78 34.55 34.75 4,461 -0.91(-2.55%)
May 03, 2019 35.47 35.66 35.47 35.66 3,313 +0.20(+0.56%)
May 02, 2019 35.43 35.49 35.28 35.46 2,856 +0.12(+0.35%)
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.