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

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

119.74 -0.61 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 30, 2016 37.28 37.28 36.67 36.87 56,829 -1.22(-3.19%)
Nov 29, 2016 37.02 38.09 36.65 38.08 47,536 +1.06(+2.86%)
Nov 28, 2016 36.60 37.60 36.60 37.02 40,176 +0.43(+1.18%)
Nov 25, 2016 36.39 37.46 36.32 36.59 37,118 +0.23(+0.63%)
Nov 23, 2016 36.36 36.36 36.36 0 -0.71(-1.91%)
Nov 22, 2016 36.28 37.08 36.28 37.07 40,656 +0.62(+1.69%)
Nov 21, 2016 36.01 36.69 36.01 36.45 35,744 +0.32(+0.89%)
Nov 18, 2016 36.25 36.39 36.01 36.13 7,695 -0.30(-0.83%)
Nov 17, 2016 35.99 36.80 35.94 36.44 79,655 +0.07(+0.20%)
Nov 16, 2016 36.06 36.41 36.04 36.36 16,980 -0.05(-0.13%)
Nov 15, 2016 36.27 36.45 36.01 36.41 31,214 -0.06(-0.15%)
Nov 14, 2016 35.90 36.48 35.57 36.46 68,984 +0.52(+1.43%)
Nov 11, 2016 35.71 36.59 35.36 35.95 93,648 +0.52(+1.48%)
Nov 10, 2016 36.84 35.33 35.42 100,367 +0.09(+0.26%)
Nov 09, 2016 34.13 35.95 33.03 35.33 96,329 -0.17(-0.47%)
Nov 08, 2016 34.56 35.62 34.52 35.50 136,843 +0.65(+1.88%)
Nov 07, 2016 33.14 35.09 33.14 34.84 71,390 +0.49(+1.42%)
Nov 04, 2016 34.46 34.66 33.65 34.35 33,684 -1.15(-3.25%)
Nov 03, 2016 34.34 35.51 34.34 35.51 2,109 +1.45(+4.25%)
Nov 02, 2016 34.57 34.61 34.06 34.06 15,385 -0.51(-1.46%)
Nov 01, 2016 35.03 35.52 34.57 34.57 3,305 -0.23(-0.66%)
Oct 31, 2016 35.17 35.33 34.75 34.80 4,589 -0.22(-0.63%)
Oct 28, 2016 35.05 35.05 35.02 35.02 468 -0.03(-0.08%)
Oct 27, 2016 35.35 35.35 34.52 35.05 26,699 +0.02(+0.05%)
Oct 26, 2016 35.30 35.59 35.03 35.03 11,913 -0.09(-0.26%)
Oct 25, 2016 35.56 35.72 35.12 35.12 17,942 -0.81(-2.26%)
Oct 24, 2016 35.65 35.94 35.24 35.93 12,463 +0.40(+1.12%)
Oct 21, 2016 35.52 35.84 35.34 35.53 10,906 -0.18(-0.52%)
Oct 20, 2016 35.35 35.93 35.35 35.72 10,733 +0.07(+0.21%)
Oct 19, 2016 35.45 35.86 35.44 35.64 8,044 -0.09(-0.26%)
Oct 18, 2016 35.85 35.99 35.46 35.74 18,495 +0.06(+0.17%)
Oct 17, 2016 35.68 35.68 35.68 35.68 280 +0.27(+0.77%)
Oct 14, 2016 35.12 35.80 35.12 35.40 2,033 -0.16(-0.46%)
Oct 13, 2016 35.51 35.57 34.82 35.57 6,895 +0.08(+0.23%)
Oct 12, 2016 35.65 35.78 35.35 35.49 23,022 -0.14(-0.39%)
Oct 11, 2016 35.95 35.95 35.16 35.62 11,031 -0.34(-0.95%)
Oct 10, 2016 36.34 36.56 35.93 35.97 921 -0.45(-1.23%)
Oct 07, 2016 36.47 36.50 36.33 36.42 17,772 -0.16(-0.44%)
Oct 06, 2016 36.47 36.65 36.47 36.58 4,498 +0.29(+0.80%)
Oct 05, 2016 36.48 36.68 35.93 36.29 14,786 +0.38(+1.04%)
Oct 04, 2016 36.26 36.31 35.90 35.91 2,596 -0.22(-0.62%)
Oct 03, 2016 36.70 36.70 36.10 36.13 3,501 -0.34(-0.93%)
Sep 30, 2016 36.29 36.47 36.29 36.47 2,085 +0.24(+0.66%)
Sep 29, 2016 36.60 36.60 36.23 36.23 618 +0.40(+1.10%)
Sep 28, 2016 35.84 35.84 35.84 35.84 6 +0.00(+0.00%)
Sep 27, 2016 35.85 35.97 35.06 35.84 2,946 +1.32(+3.82%)
Sep 26, 2016 34.52 34.52 34.52 34.52 602 -1.05(-2.96%)
Sep 23, 2016 35.44 35.57 35.44 35.57 330 -0.37(-1.04%)
Sep 22, 2016 36.18 36.18 35.94 35.94 492 +0.83(+2.35%)
Sep 21, 2016 35.56 35.56 35.12 35.12 787 -0.09(-0.25%)
Sep 20, 2016 35.19 35.21 35.19 35.21 3,089 +0.28(+0.79%)
Sep 19, 2016 35.02 35.02 34.93 34.93 461 -0.14(-0.39%)
Sep 16, 2016 34.66 35.07 34.66 35.07 950 +0.04(+0.11%)
Sep 15, 2016 34.76 35.03 34.76 35.03 670 +0.77(+2.24%)
Sep 14, 2016 34.64 34.64 34.26 34.26 595 -0.35(-1.00%)
Sep 12, 2016 34.55 34.61 34.61 34.61 20 -0.84(-2.36%)
Sep 09, 2016 35.71 35.71 35.18 35.45 5,171 -0.21(-0.59%)
Sep 08, 2016 35.66 35.66 35.66 35.66 440 -0.25(-0.69%)
Sep 06, 2016 36.18 35.90 35.90 35.90 32 +1.01(+2.90%)
Sep 02, 2016 35.80 34.89 34.89 34.89 980 -0.34(-0.95%)
Sep 01, 2016 35.17 35.23 35.17 35.23 822 +0.53(+1.53%)
Aug 31, 2016 35.41 35.42 34.70 34.70 584 -0.66(-1.86%)
Aug 30, 2016 35.78 35.78 35.11 35.36 2,067 +0.27(+0.78%)
Aug 29, 2016 34.89 35.11 34.89 35.08 2,606 -0.15(-0.43%)
Aug 26, 2016 35.79 35.79 34.83 35.23 1,282 -0.06(-0.18%)
Aug 25, 2016 34.79 35.30 34.79 35.30 731 +0.12(+0.34%)
Aug 24, 2016 35.12 35.29 34.84 35.18 4,496 -0.35(-0.98%)
Aug 23, 2016 35.04 35.78 35.04 35.53 10,508 +0.07(+0.21%)
Aug 22, 2016 34.46 35.79 34.46 35.45 4,100 +0.17(+0.49%)
Aug 19, 2016 35.28 35.28 35.28 35.28 220 -0.02(-0.05%)
Aug 18, 2016 34.34 35.30 34.34 35.30 1,284 +0.05(+0.14%)
Aug 16, 2016 34.89 35.25 35.25 35.25 77 +0.27(+0.76%)
Aug 15, 2016 35.31 35.31 34.52 34.99 5,478 +0.26(+0.74%)
Aug 12, 2016 34.02 34.89 34.02 34.73 7,725 +0.54(+1.59%)
Aug 11, 2016 34.19 34.19 34.19 34.19 583 -0.64(-1.85%)
Aug 10, 2016 34.83 34.83 34.83 34.83 247 +0.33(+0.96%)
Aug 09, 2016 34.67 35.02 34.50 34.50 2,591 +0.13(+0.37%)
Aug 08, 2016 34.14 34.37 34.14 34.37 648 +0.50(+1.48%)
Aug 03, 2016 33.88 33.87 33.87 33.87 220 -0.16(-0.47%)
Aug 02, 2016 34.16 34.16 33.89 34.03 662 -0.29(-0.84%)
Aug 01, 2016 34.33 34.38 34.28 34.32 1,080 -0.20(-0.57%)
Jul 29, 2016 34.52 34.52 34.52 34.52 277 +0.14(+0.40%)
Jul 28, 2016 34.38 34.38 34.38 34.38 251 +0.17(+0.49%)
Jul 27, 2016 33.59 34.21 33.09 34.21 1,855 +0.32(+0.94%)
Jul 26, 2016 33.26 33.89 33.26 33.89 2,369 +0.14(+0.42%)
Jul 25, 2016 33.18 33.97 33.18 33.75 2,484 +0.34(+1.00%)
Jul 22, 2016 33.87 33.87 33.42 33.42 1,511 -0.06(-0.17%)
Jul 21, 2016 33.78 33.95 33.46 33.47 1,058 +0.01(+0.03%)
Jul 19, 2016 33.99 33.46 33.46 33.46 26 -0.28(-0.82%)
Jul 18, 2016 33.32 33.78 33.32 33.74 2,550 +0.07(+0.22%)
Jul 15, 2016 33.15 33.78 32.86 33.66 2,640 -0.44(-1.29%)
Jul 14, 2016 33.67 34.10 33.67 34.10 579 +0.62(+1.86%)
Jul 13, 2016 33.42 33.58 33.36 33.48 784 -0.18(-0.55%)
Jul 12, 2016 33.81 33.95 32.94 33.66 6,163 +0.66(+2.00%)
Jul 11, 2016 32.74 33.37 32.74 33.00 8,612 +0.27(+0.81%)
Jul 08, 2016 31.47 32.74 31.48 32.74 6,780 +1.26(+4.00%)
Jul 06, 2016 31.35 31.48 31.48 31.48 84 -0.06(-0.20%)
Jul 05, 2016 31.44 31.54 31.44 31.54 823 -0.93(-2.86%)
Jul 01, 2016 32.13 32.47 32.47 32.47 326 +0.35(+1.10%)
Jun 30, 2016 30.59 32.12 30.59 32.12 1,641 +1.28(+4.14%)
Jun 28, 2016 30.11 30.84 30.84 30.84 20 +1.00(+3.36%)
Jun 27, 2016 31.05 31.05 29.84 29.84 745 -1.44(-4.60%)
Jun 24, 2016 30.95 31.75 30.95 31.28 748 -2.51(-7.42%)
Jun 23, 2016 33.15 33.78 33.15 33.78 2,527 +0.58(+1.76%)
Jun 22, 2016 33.20 33.20 33.20 33.20 126 +0.04(+0.13%)
Jun 21, 2016 32.51 33.16 32.51 33.16 1,286 +0.64(+1.96%)
Jun 17, 2016 32.71 32.52 32.52 32.52 28 +0.80(+2.54%)
Jun 16, 2016 31.71 31.72 31.55 31.72 1,800 -0.67(-2.06%)
Jun 15, 2016 32.22 32.59 32.01 32.38 14,468 +0.56(+1.75%)
Jun 14, 2016 32.21 32.21 31.65 31.82 8,191 -0.79(-2.41%)
Jun 13, 2016 32.61 32.61 32.61 32.61 385 -0.41(-1.24%)
Jun 10, 2016 33.30 33.31 32.90 33.02 1,289 -0.75(-2.23%)
Jun 08, 2016 33.83 33.77 33.77 33.77 73 +0.14(+0.42%)
Jun 07, 2016 33.72 34.06 33.49 33.63 96,085 -0.25(-0.74%)
Jun 06, 2016 33.40 33.88 33.03 33.88 1,333 +0.71(+2.13%)
Jun 03, 2016 33.04 33.37 33.01 33.18 4,165 -0.09(-0.27%)
Jun 02, 2016 33.11 33.39 33.08 33.27 4,554 +0.05(+0.14%)
Jun 01, 2016 32.74 33.41 32.74 33.22 3,720 -0.14(-0.41%)
May 31, 2016 33.70 33.70 33.11 33.36 6,037 +0.00(+0.01%)
May 27, 2016 32.97 33.35 33.35 33.35 6,574 +0.20(+0.61%)
May 26, 2016 33.50 33.50 33.11 33.15 933 -0.09(-0.27%)
May 25, 2016 32.97 33.46 32.86 33.24 1,112 -0.19(-0.57%)
May 24, 2016 32.04 33.43 32.04 33.43 2,920 +1.38(+4.30%)
May 20, 2016 31.68 32.05 32.05 32.05 142 -0.24(-0.73%)
May 19, 2016 32.29 32.29 32.29 32.29 459 +0.30(+0.94%)
May 18, 2016 32.30 32.30 31.99 31.99 564 -0.17(-0.52%)
May 17, 2016 32.36 32.42 32.13 32.16 4,105 -0.37(-1.14%)
May 16, 2016 31.82 32.74 31.82 32.53 5,079 +0.08(+0.25%)
May 13, 2016 32.61 33.12 32.45 32.45 17,389 -0.73(-2.20%)
May 12, 2016 32.83 33.42 32.83 33.18 6,887 +0.19(+0.58%)
May 11, 2016 32.81 33.27 32.72 32.98 10,486 +0.27(+0.81%)
May 10, 2016 32.79 32.89 32.68 32.72 3,029 +0.14(+0.41%)
May 06, 2016 32.49 32.58 32.58 32.58 27 -0.26(-0.78%)
May 05, 2016 32.84 32.84 32.84 32.84 289 +0.29(+0.90%)
May 04, 2016 33.04 33.04 32.55 32.55 5,973 -0.68(-2.03%)
May 03, 2016 33.22 33.22 33.22 33.22 55,142 +0.05(+0.14%)
Apr 29, 2016 33.18 33.17 33.17 33.17 32 -0.00(-0.01%)
Apr 27, 2016 32.55 33.18 33.18 33.18 132 +0.41(+1.26%)
Apr 26, 2016 32.08 32.97 32.01 32.76 2,069 +0.73(+2.27%)
Apr 25, 2016 33.18 33.18 32.04 32.04 1,070 -1.43(-4.28%)
Apr 22, 2016 33.87 33.87 33.47 33.47 702 +0.32(+0.96%)
Apr 21, 2016 32.86 33.15 32.86 33.15 580 +0.63(+1.93%)
Apr 20, 2016 32.52 32.52 32.52 32.52 269 -0.45(-1.35%)
Apr 19, 2016 32.07 32.97 32.07 32.97 775 +0.95(+2.96%)
Apr 15, 2016 32.02 32.02 32.02 32.02 26 -0.08(-0.25%)
Apr 14, 2016 32.69 32.69 32.08 32.10 1,998 +0.01(+0.05%)
Apr 13, 2016 32.34 32.34 32.08 32.08 535 +0.72(+2.31%)
Apr 12, 2016 31.25 31.56 31.23 31.36 2,525 +0.06(+0.20%)
Apr 11, 2016 31.18 31.78 31.18 31.30 3,375 +0.11(+0.36%)
Apr 08, 2016 31.46 31.46 30.91 31.18 2,819 +0.19(+0.61%)
Apr 07, 2016 30.99 30.99 30.99 30.99 132 -0.18(-0.59%)
Apr 06, 2016 31.16 31.33 31.16 31.18 1,325 -0.15(-0.47%)
Apr 04, 2016 32.10 31.32 31.32 31.32 9,313 -0.39(-1.24%)
Apr 01, 2016 31.47 31.81 31.44 31.71 1,553 -0.00(-0.00%)
Mar 30, 2016 31.01 31.72 31.72 31.72 72 +2.69(+9.28%)
Mar 28, 2016 29.02 29.02 29.02 29.02 9 -1.37(-4.52%)
Mar 24, 2016 30.57 30.40 30.40 30.40 5,149 -0.63(-2.02%)
Mar 23, 2016 30.71 31.21 30.71 31.02 2,756 -0.22(-0.70%)
Mar 22, 2016 31.42 31.48 30.71 31.24 3,624 +0.32(+1.03%)
Mar 21, 2016 30.98 31.32 30.89 30.92 10,360 -0.08(-0.27%)
Mar 18, 2016 31.80 31.80 31.00 31.00 752 -0.37(-1.19%)
Mar 17, 2016 31.11 31.38 30.88 31.38 3,862 +0.85(+2.78%)
Mar 16, 2016 30.08 30.54 30.07 30.53 8,327 +0.32(+1.06%)
Mar 15, 2016 30.49 30.54 30.15 30.21 33,882 -0.50(-1.63%)
Mar 14, 2016 30.83 31.00 30.28 30.71 36,870 +0.23(+0.75%)
Mar 11, 2016 30.11 30.80 30.11 30.48 17,436 +0.19(+0.63%)
Mar 10, 2016 30.03 30.58 29.93 30.29 48,034 +0.36(+1.19%)
Mar 09, 2016 29.71 30.36 29.71 29.94 29,984 -0.07(-0.24%)
Mar 08, 2016 29.80 30.16 29.80 30.01 9,362 -0.34(-1.11%)
Mar 07, 2016 30.10 30.48 30.09 30.35 10,762 +0.23(+0.76%)
Mar 04, 2016 29.48 30.30 29.48 30.12 31,455 +0.29(+0.98%)
Mar 03, 2016 29.39 30.09 29.28 29.83 23,282 +0.50(+1.71%)
Mar 02, 2016 28.91 29.33 28.91 29.32 2,087 +0.07(+0.25%)
Mar 01, 2016 28.66 29.53 28.66 29.25 11,830 +0.66(+2.30%)
Feb 29, 2016 28.48 28.66 28.34 28.59 2,027 -0.06(-0.22%)
Feb 26, 2016 28.58 29.53 28.53 28.66 17,448 +0.59(+2.11%)
Feb 25, 2016 28.20 28.57 28.06 28.06 5,692 +0.72(+2.64%)
Feb 24, 2016 27.35 27.61 27.23 27.34 11,024 -0.53(-1.91%)
Feb 23, 2016 27.88 27.88 27.88 27.88 173 -0.15(-0.53%)
Feb 22, 2016 28.06 28.06 28.02 28.02 917 +0.69(+2.53%)
Feb 17, 2016 27.51 27.33 27.33 27.33 2,300 +0.72(+2.71%)
Feb 16, 2016 26.61 26.61 26.61 26.61 112 +0.67(+2.57%)
Feb 12, 2016 25.75 25.95 25.95 25.95 438 +0.10(+0.38%)
Feb 11, 2016 25.77 25.85 25.77 25.85 727 -1.08(-3.99%)
Feb 10, 2016 26.92 26.92 26.92 26.92 519 -0.40(-1.47%)
Feb 04, 2016 27.78 27.33 27.33 27.33 17 -0.15(-0.56%)
Feb 03, 2016 27.47 27.48 27.47 27.48 220 -0.01(-0.02%)
Feb 02, 2016 27.55 27.62 27.49 27.49 1,473 -0.01(-0.05%)
Feb 01, 2016 27.09 27.50 27.09 27.50 729 -0.40(-1.43%)
Jan 29, 2016 27.11 27.90 27.01 27.90 2,044 +0.78(+2.87%)
Jan 28, 2016 26.66 27.12 26.66 27.12 47,181 -0.68(-2.44%)
Jan 26, 2016 27.92 27.79 27.79 27.79 328 +0.47(+1.73%)
Jan 22, 2016 27.31 27.32 27.32 27.32 226 +1.09(+4.15%)
Jan 20, 2016 27.33 26.23 26.23 26.23 5 -0.39(-1.46%)
Jan 19, 2016 26.71 27.67 26.62 26.62 3,269 -0.00(-0.01%)
Jan 15, 2016 27.25 26.62 26.62 26.62 876 -1.11(-4.01%)
Jan 14, 2016 27.59 27.74 27.59 27.74 470 +0.76(+2.81%)
Jan 13, 2016 27.78 27.78 26.98 26.98 1,343 -1.26(-4.46%)
Jan 11, 2016 28.00 28.24 28.24 28.24 3 -0.21(-0.72%)
Jan 08, 2016 28.44 28.44 28.44 28.44 330 +0.43(+1.52%)
Jan 07, 2016 28.84 28.84 28.01 28.02 2,497 -1.30(-4.45%)
Jan 06, 2016 29.23 29.32 28.75 29.32 848 -0.11(-0.37%)
Jan 05, 2016 29.75 29.75 29.29 29.43 9,573 -0.34(-1.13%)
Jan 04, 2016 29.77 29.77 29.77 29.77 310 -0.70(-2.31%)
Dec 31, 2015 30.80 30.47 30.47 30.47 1,972 +0.49(+1.62%)
Dec 30, 2015 29.99 29.99 29.99 29.99 466 -0.17(-0.58%)
Dec 29, 2015 30.39 30.76 30.16 30.16 1,021 -0.49(-1.61%)
Dec 28, 2015 29.66 30.66 29.66 30.66 1,349 -0.12(-0.39%)
Dec 24, 2015 30.77 30.77 30.77 30.77 438 +0.16(+0.54%)
Dec 23, 2015 30.61 30.61 30.61 30.61 359 +0.49(+1.63%)
Dec 22, 2015 29.95 30.12 29.56 30.12 2,263 +0.13(+0.43%)
Dec 21, 2015 28.82 29.99 28.82 29.99 403 +0.21(+0.72%)
Dec 18, 2015 28.95 29.78 28.94 29.78 711 +0.13(+0.45%)
Dec 17, 2015 30.25 30.25 29.65 29.65 403 +0.39(+1.34%)
Dec 16, 2015 29.22 29.25 29.22 29.25 467 -0.56(-1.88%)
Dec 15, 2015 28.87 29.92 28.87 29.82 2,050 +0.84(+2.89%)
Dec 14, 2015 28.83 28.98 28.83 28.98 466 -0.34(-1.16%)
Dec 10, 2015 29.32 29.32 29.32 29.32 120 -0.44(-1.49%)
Dec 08, 2015 29.76 29.76 29.76 29.76 203 -0.41(-1.36%)
Dec 07, 2015 30.11 30.76 30.11 30.17 1,124 -0.32(-1.06%)
Dec 04, 2015 30.97 30.97 30.49 30.49 465 +0.05(+0.15%)
Dec 03, 2015 29.96 30.45 29.96 30.45 599 +0.48(+1.61%)
Dec 02, 2015 30.59 30.86 29.96 29.96 876 -0.09(-0.30%)
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.