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

ETFMG Alternative Harvest ETF (NY: MJ )

3.320 -0.040 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 17, 2024 3.370 3.430 3.350 3.360 272,982 -0.02(-0.59%)
Sep 16, 2024 3.300 3.390 3.300 3.380 264,356 +0.06(+1.81%)
Sep 13, 2024 3.270 3.330 3.270 3.320 235,140 +0.04(+1.22%)
Sep 12, 2024 3.280 3.320 3.270 3.280 1,058,836 +0.00(+0.00%)
Sep 11, 2024 3.290 3.320 3.240 3.280 495,375 -0.01(-0.30%)
Sep 10, 2024 3.370 3.380 3.275 3.290 913,363 -0.06(-1.79%)
Sep 09, 2024 3.170 3.355 3.170 3.350 736,048 +0.24(+7.72%)
Sep 06, 2024 3.210 3.245 3.100 3.110 1,303,202 -0.11(-3.42%)
Sep 05, 2024 3.160 3.270 3.160 3.220 1,939,002 +0.05(+1.58%)
Sep 04, 2024 3.180 3.270 3.160 3.170 717,410 -0.03(-0.94%)
Sep 03, 2024 3.190 3.280 3.150 3.200 2,567,049 +0.01(+0.31%)
Aug 30, 2024 3.150 3.215 3.140 3.190 321,916 +0.02(+0.63%)
Aug 29, 2024 3.150 3.210 3.100 3.170 547,019 +0.04(+1.28%)
Aug 28, 2024 3.170 3.210 3.115 3.130 633,522 -0.02(-0.63%)
Aug 27, 2024 3.380 3.380 3.122 3.150 3,195,753 -0.29(-8.43%)
Aug 26, 2024 3.490 3.516 3.440 3.440 247,410 -0.07(-1.99%)
Aug 23, 2024 3.430 3.520 3.429 3.510 223,593 +0.09(+2.63%)
Aug 22, 2024 3.490 3.530 3.410 3.420 350,739 -0.08(-2.29%)
Aug 21, 2024 3.450 3.510 3.440 3.500 421,639 +0.08(+2.34%)
Aug 20, 2024 3.590 3.600 3.420 3.420 352,156 -0.20(-5.52%)
Aug 19, 2024 3.610 3.670 3.560 3.620 350,214 +0.00(+0.00%)
Aug 16, 2024 3.540 3.625 3.540 3.620 281,680 +0.08(+2.26%)
Aug 15, 2024 3.610 3.626 3.540 3.540 1,089,776 -0.01(-0.28%)
Aug 14, 2024 3.450 3.600 3.450 3.550 339,514 +0.10(+2.90%)
Aug 13, 2024 3.370 3.460 3.355 3.450 777,342 +0.11(+3.29%)
Aug 12, 2024 3.360 3.400 3.335 3.340 342,316 -0.04(-1.18%)
Aug 09, 2024 3.440 3.474 3.355 3.380 338,454 -0.10(-2.87%)
Aug 08, 2024 3.280 3.520 3.260 3.480 767,682 +0.20(+6.10%)
Aug 07, 2024 3.400 3.410 3.250 3.280 521,898 -0.09(-2.67%)
Aug 06, 2024 3.170 3.390 3.170 3.370 763,632 +0.21(+6.65%)
Aug 05, 2024 3.170 3.230 3.060 3.160 2,781,510 -0.21(-6.23%)
Aug 02, 2024 3.470 3.488 3.360 3.370 1,138,639 -0.15(-4.26%)
Aug 01, 2024 3.660 3.670 3.520 3.520 617,164 -0.13(-3.56%)
Jul 31, 2024 3.650 3.700 3.610 3.650 513,502 +0.02(+0.55%)
Jul 30, 2024 3.670 3.700 3.575 3.630 439,652 +0.05(+1.40%)
Jul 29, 2024 3.620 3.660 3.575 3.580 856,897 +0.00(+0.00%)
Jul 26, 2024 3.530 3.615 3.530 3.580 462,490 +0.05(+1.42%)
Jul 25, 2024 3.520 3.620 3.500 3.530 522,431 +0.00(+0.00%)
Jul 24, 2024 3.650 3.689 3.530 3.530 791,959 -0.16(-4.34%)
Jul 23, 2024 3.740 3.785 3.670 3.690 1,149,491 -0.02(-0.54%)
Jul 22, 2024 3.570 3.715 3.520 3.710 882,797 +0.23(+6.61%)
Jul 19, 2024 3.560 3.570 3.480 3.480 424,658 -0.08(-2.25%)
Jul 18, 2024 3.660 3.720 3.550 3.560 779,802 -0.08(-2.20%)
Jul 17, 2024 3.570 3.750 3.550 3.640 2,260,420 -0.01(-0.27%)
Jul 16, 2024 3.550 3.670 3.540 3.650 728,765 +0.09(+2.53%)
Jul 15, 2024 3.490 3.620 3.430 3.560 910,920 +0.03(+0.85%)
Jul 12, 2024 3.530 3.575 3.490 3.530 501,636 +0.03(+0.86%)
Jul 11, 2024 3.340 3.520 3.340 3.500 681,862 +0.16(+4.79%)
Jul 10, 2024 3.300 3.370 3.291 3.340 277,203 +0.04(+1.21%)
Jul 09, 2024 3.310 3.370 3.260 3.300 721,983 -0.05(-1.49%)
Jul 08, 2024 3.300 3.370 3.300 3.350 500,651 +0.02(+0.60%)
Jul 05, 2024 3.340 3.360 3.272 3.330 506,763 -0.02(-0.60%)
Jul 03, 2024 3.220 3.400 3.220 3.350 1,470,640 +0.11(+3.40%)
Jul 02, 2024 3.290 3.320 3.220 3.240 1,522,427 -0.07(-2.11%)
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.