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

(OP: VLERF )

4.360 +0.013 (+0.29%)
Streaming Delayed Price Updated: 2:41 PM EST, Dec 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 (%)
Dec 20, 2024 4.370 4.370 4.290 4.360 38,064 +0.01(+0.29%)
Dec 19, 2024 4.435 4.490 4.320 4.348 24,944 +0.03(+0.74%)
Dec 18, 2024 4.520 4.660 4.300 4.316 118,760 -0.25(-5.54%)
Dec 17, 2024 4.390 4.670 4.390 4.569 84,875 -0.06(-1.33%)
Dec 16, 2024 4.758 4.758 4.630 4.630 25,214 -0.02(-0.39%)
Dec 13, 2024 4.814 4.820 4.648 4.648 67,202 -0.01(-0.26%)
Dec 12, 2024 4.900 4.920 4.650 4.660 86,099 -0.25(-5.09%)
Dec 11, 2024 4.820 4.910 4.820 4.910 67,401 +0.24(+5.14%)
Dec 10, 2024 4.970 4.970 4.670 4.670 112,151 -0.04(-0.85%)
Dec 09, 2024 4.650 4.750 4.650 4.710 50,635 +0.14(+3.06%)
Dec 06, 2024 4.360 4.680 4.340 4.570 32,535 +0.22(+5.06%)
Dec 05, 2024 4.490 4.490 4.330 4.350 20,900 -0.15(-3.23%)
Dec 04, 2024 4.500 4.650 4.479 4.495 58,605 +0.12(+2.86%)
Dec 03, 2024 4.270 4.425 4.211 4.370 25,175 +0.09(+2.10%)
Dec 02, 2024 4.390 4.490 4.270 4.280 47,617 +0.03(+0.71%)
Nov 29, 2024 4.080 4.270 4.080 4.250 114,007 +0.38(+9.82%)
Nov 27, 2024 3.990 4.010 3.830 3.870 125,873 +0.17(+4.61%)
Nov 26, 2024 3.750 3.820 3.675 3.699 68,118 -0.08(-2.13%)
Nov 25, 2024 3.820 3.980 3.690 3.780 34,592 -0.14(-3.57%)
Nov 22, 2024 3.780 3.920 3.780 3.920 35,822 +0.21(+5.66%)
Nov 21, 2024 3.740 3.835 3.700 3.710 26,024 +0.04(+1.13%)
Nov 20, 2024 3.710 3.710 3.668 3.668 3,423 -0.13(-3.46%)
Nov 19, 2024 3.677 3.835 3.675 3.800 23,517 +0.06(+1.60%)
Nov 18, 2024 3.815 3.873 3.720 3.740 40,760 +0.03(+0.86%)
Nov 15, 2024 3.750 3.750 3.708 3.708 2,830 -0.21(-5.41%)
Nov 14, 2024 3.975 4.003 3.900 3.920 39,385 +0.03(+0.89%)
Nov 13, 2024 3.881 3.908 3.785 3.885 15,304 -0.02(-0.51%)
Nov 12, 2024 3.880 3.920 3.850 3.905 47,296 +0.19(+4.99%)
Nov 11, 2024 3.700 3.750 3.680 3.720 28,176 -0.01(-0.27%)
Nov 08, 2024 3.690 3.735 3.670 3.730 128,876 -0.04(-1.06%)
Nov 07, 2024 3.720 3.780 3.675 3.770 69,248 +0.00(+0.00%)
Nov 06, 2024 3.740 3.880 3.660 3.770 115,743 -0.14(-3.58%)
Nov 05, 2024 3.680 4.000 3.680 3.910 709,894 +0.53(+15.68%)
Nov 04, 2024 3.505 3.505 3.360 3.380 7,666 +0.09(+2.61%)
Nov 01, 2024 3.289 3.375 3.250 3.294 8,755 +0.09(+2.94%)
Oct 31, 2024 3.270 3.270 3.200 3.200 57,774 -0.07(-2.14%)
Oct 30, 2024 3.225 3.275 3.225 3.270 5,931 +0.06(+1.77%)
Oct 29, 2024 3.210 3.220 3.180 3.213 24,084 -0.02(-0.68%)
Oct 28, 2024 3.310 3.310 3.230 3.235 11,096 -0.29(-8.23%)
Oct 25, 2024 3.600 3.600 3.513 3.525 15,330 -0.04(-0.98%)
Oct 24, 2024 3.465 3.610 3.465 3.560 66,476 +0.22(+6.59%)
Oct 23, 2024 3.290 3.340 3.290 3.340 20,232 -0.07(-2.05%)
Oct 22, 2024 3.280 3.425 3.270 3.410 41,027 +0.20(+6.23%)
Oct 21, 2024 3.209 3.220 3.141 3.210 5,537 +0.00(+0.00%)
Oct 18, 2024 3.100 3.210 3.080 3.210 21,857 +0.11(+3.55%)
Oct 17, 2024 3.120 3.120 3.080 3.100 12,934 +0.09(+2.99%)
Oct 16, 2024 3.022 3.030 3.010 3.010 99,815 -0.03(-0.99%)
Oct 15, 2024 2.990 3.120 2.990 3.040 115,965 -0.16(-5.00%)
Oct 14, 2024 3.285 3.285 3.200 3.200 5,100 -0.04(-1.39%)
Oct 11, 2024 3.250 3.250 3.180 3.245 30,266 -0.07(-2.11%)
Oct 10, 2024 3.130 3.355 3.120 3.315 12,372 +0.14(+4.29%)
Oct 09, 2024 3.190 3.190 3.150 3.179 4,629 -0.07(-2.20%)
Oct 08, 2024 3.210 3.260 3.195 3.250 34,062 -0.15(-4.52%)
Oct 07, 2024 3.330 3.404 3.320 3.404 56,008 +0.03(+0.86%)
Oct 04, 2024 3.420 3.423 3.340 3.375 74,372 -0.02(-0.44%)
Oct 03, 2024 3.270 3.406 3.270 3.390 43,657 +0.12(+3.67%)
Oct 02, 2024 3.304 3.304 3.190 3.270 26,994 +0.08(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.