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

Udemy Inc (NQ: UDMY )

9.870 -0.270 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 11.40 11.65 11.24 11.30 1,243,211 +0.11(+0.98%)
Feb 28, 2024 11.07 11.32 10.96 11.19 1,055,526 +0.07(+0.63%)
Feb 27, 2024 10.86 11.23 10.86 11.12 963,681 +0.30(+2.77%)
Feb 26, 2024 10.63 11.01 10.53 10.82 1,162,847 +0.19(+1.79%)
Feb 23, 2024 10.45 10.74 10.43 10.63 1,041,455 +0.16(+1.53%)
Feb 22, 2024 10.64 10.79 10.38 10.47 1,029,730 -0.18(-1.69%)
Feb 21, 2024 10.83 10.89 10.52 10.65 1,029,405 -0.14(-1.30%)
Feb 20, 2024 10.87 11.05 10.68 10.79 2,018,514 -0.27(-2.40%)
Feb 16, 2024 10.88 11.61 10.70 11.05 2,283,658 +0.17(+1.61%)
Feb 15, 2024 11.91 12.07 10.71 10.88 7,256,339 -3.13(-22.34%)
Feb 14, 2024 14.18 14.24 13.90 14.01 1,101,611 +0.04(+0.29%)
Feb 13, 2024 13.98 14.27 13.90 13.97 759,723 -0.50(-3.46%)
Feb 12, 2024 14.52 14.74 14.40 14.47 693,636 +0.00(+0.00%)
Feb 09, 2024 14.34 14.61 14.30 14.47 550,287 +0.20(+1.40%)
Feb 08, 2024 14.00 14.53 13.98 14.27 736,561 +0.33(+2.37%)
Feb 07, 2024 13.98 14.01 13.68 13.94 383,353 +0.10(+0.72%)
Feb 06, 2024 13.76 14.01 13.60 13.84 486,727 +0.02(+0.14%)
Feb 05, 2024 13.93 13.96 13.68 13.82 794,976 -0.30(-2.12%)
Feb 02, 2024 13.96 14.30 13.69 14.12 634,982 +0.20(+1.44%)
Feb 01, 2024 13.75 13.93 13.61 13.92 467,041 +0.33(+2.43%)
Jan 31, 2024 13.82 14.04 13.55 13.59 537,177 -0.25(-1.81%)
Jan 30, 2024 14.33 14.33 13.78 13.84 445,355 -0.60(-4.16%)
Jan 29, 2024 14.45 14.48 14.20 14.44 579,982 +0.07(+0.49%)
Jan 26, 2024 13.58 14.50 13.56 14.37 471,661 +0.22(+1.55%)
Jan 25, 2024 14.35 14.56 14.00 14.15 669,764 -0.08(-0.56%)
Jan 24, 2024 14.20 14.31 14.04 14.23 788,822 +0.23(+1.64%)
Jan 23, 2024 13.93 14.23 13.86 14.00 529,468 +0.15(+1.08%)
Jan 22, 2024 13.54 14.06 13.53 13.85 588,570 +0.37(+2.74%)
Jan 19, 2024 13.38 13.48 13.03 13.48 1,162,315 +0.10(+0.75%)
Jan 18, 2024 13.55 13.69 13.20 13.38 619,455 -0.04(-0.30%)
Jan 17, 2024 13.07 13.44 12.85 13.42 932,669 +0.09(+0.68%)
Jan 16, 2024 13.57 13.89 13.28 13.33 1,339,758 -0.26(-1.91%)
Jan 12, 2024 13.77 13.82 13.31 13.59 733,351 +0.00(+0.00%)
Jan 11, 2024 13.37 13.71 13.22 13.59 840,407 +0.21(+1.57%)
Jan 10, 2024 13.33 13.46 12.86 13.38 920,585 +0.29(+2.22%)
Jan 09, 2024 13.03 13.24 12.85 13.09 1,064,916 -0.15(-1.13%)
Jan 08, 2024 13.06 13.37 12.99 13.24 1,208,030 +0.14(+1.07%)
Jan 05, 2024 12.79 13.18 12.74 13.10 1,086,037 +0.16(+1.24%)
Jan 04, 2024 13.41 13.44 12.92 12.94 1,133,431 -0.47(-3.50%)
Jan 03, 2024 13.77 13.77 13.37 13.41 1,223,390 -0.53(-3.80%)
Jan 02, 2024 14.53 14.57 13.90 13.94 814,308 -0.79(-5.36%)
Dec 29, 2023 15.03 15.10 14.67 14.73 690,844 -0.28(-1.87%)
Dec 28, 2023 15.08 15.08 14.77 15.01 635,157 -0.05(-0.33%)
Dec 27, 2023 15.10 15.34 14.94 15.06 522,158 -0.04(-0.26%)
Dec 26, 2023 14.93 15.21 14.85 15.10 820,534 +0.17(+1.14%)
Dec 22, 2023 14.93 15.01 14.84 14.93 752,229 +0.09(+0.61%)
Dec 21, 2023 15.00 15.05 14.72 14.84 660,846 -0.10(-0.67%)
Dec 20, 2023 15.04 15.39 14.81 14.94 1,341,846 -0.24(-1.58%)
Dec 19, 2023 15.03 15.24 14.98 15.18 1,021,521 +0.14(+0.93%)
Dec 18, 2023 14.96 15.31 14.54 15.04 1,171,439 +0.05(+0.33%)
Dec 15, 2023 15.93 15.94 14.97 14.99 2,140,215 -0.97(-6.08%)
Dec 14, 2023 15.96 16.01 15.68 15.96 1,104,562 +0.16(+1.01%)
Dec 13, 2023 15.63 15.93 15.37 15.80 807,818 +0.16(+1.02%)
Dec 12, 2023 15.64 15.77 15.48 15.64 780,781 -0.10(-0.64%)
Dec 11, 2023 15.07 15.95 15.02 15.74 1,049,953 +0.76(+5.07%)
Dec 08, 2023 14.62 15.13 14.62 14.98 1,074,749 +0.18(+1.22%)
Dec 07, 2023 14.70 14.80 14.48 14.80 651,721 +0.20(+1.37%)
Dec 06, 2023 14.65 14.76 14.49 14.60 868,361 +0.05(+0.34%)
Dec 05, 2023 14.61 14.72 14.47 14.55 615,518 -0.13(-0.89%)
Dec 04, 2023 14.76 14.96 14.61 14.68 639,587 -0.12(-0.81%)
Dec 01, 2023 14.68 14.97 14.37 14.80 756,001 -0.08(-0.54%)
Nov 30, 2023 14.48 14.90 14.44 14.88 894,188 +0.37(+2.55%)
Nov 29, 2023 14.53 14.67 14.46 14.51 908,661 +0.13(+0.90%)
Nov 28, 2023 14.41 14.53 14.09 14.38 650,109 -0.06(-0.42%)
Nov 27, 2023 14.43 14.54 14.32 14.44 1,676,746 -0.08(-0.55%)
Nov 24, 2023 14.06 14.53 14.06 14.52 842,740 +0.61(+4.39%)
Nov 22, 2023 13.91 14.19 13.88 13.91 780,161 +0.04(+0.29%)
Nov 21, 2023 13.70 13.93 13.65 13.87 651,909 -0.05(-0.36%)
Nov 20, 2023 13.51 14.05 13.51 13.92 803,520 +0.11(+0.80%)
Nov 17, 2023 13.82 14.14 13.77 13.81 846,097 +0.01(+0.07%)
Nov 16, 2023 13.52 13.84 13.40 13.80 674,262 +0.06(+0.44%)
Nov 15, 2023 13.50 13.93 13.30 13.74 948,100 +0.24(+1.78%)
Nov 14, 2023 13.34 13.50 13.21 13.50 734,109 +0.30(+2.27%)
Nov 13, 2023 12.81 13.31 12.81 13.20 989,730 +0.22(+1.73%)
Nov 10, 2023 12.60 12.98 12.26 12.97 1,124,045 +0.30(+2.41%)
Nov 09, 2023 12.84 13.01 12.54 12.67 864,218 -0.13(-1.02%)
Nov 08, 2023 12.08 12.85 12.01 12.80 925,689 +0.33(+2.65%)
Nov 07, 2023 11.78 12.48 11.78 12.47 1,043,944 +0.44(+3.66%)
Nov 06, 2023 12.69 12.83 11.42 12.03 1,251,682 -0.42(-3.37%)
Nov 03, 2023 10.29 12.88 10.07 12.45 4,681,920 +3.43(+38.03%)
Nov 02, 2023 9.060 9.370 8.915 9.020 1,117,510 +0.17(+1.92%)
Nov 01, 2023 8.920 8.980 8.700 8.850 507,323 -0.08(-0.90%)
Oct 31, 2023 9.010 9.065 8.880 8.930 360,103 -0.05(-0.56%)
Oct 30, 2023 8.900 9.045 8.730 8.980 384,488 +0.21(+2.39%)
Oct 27, 2023 9.160 9.240 8.605 8.770 623,253 -0.28(-3.09%)
Oct 26, 2023 8.950 9.255 8.710 9.050 367,672 +0.10(+1.12%)
Oct 25, 2023 9.280 9.280 8.860 8.950 359,207 -0.45(-4.79%)
Oct 24, 2023 9.190 9.540 9.160 9.400 267,095 +0.29(+3.18%)
Oct 23, 2023 9.100 9.315 8.930 9.110 298,811 -0.10(-1.09%)
Oct 20, 2023 9.850 9.850 9.205 9.210 335,768 -0.63(-6.40%)
Oct 19, 2023 9.860 10.11 9.800 9.840 451,704 +0.04(+0.41%)
Oct 18, 2023 9.740 9.900 9.610 9.800 331,098 -0.03(-0.31%)
Oct 17, 2023 9.570 9.860 9.530 9.830 457,718 +0.13(+1.34%)
Oct 16, 2023 9.550 9.780 9.340 9.700 414,153 +0.18(+1.89%)
Oct 13, 2023 9.690 9.690 9.465 9.520 360,056 -0.15(-1.55%)
Oct 12, 2023 9.870 9.890 9.510 9.670 292,228 -0.13(-1.33%)
Oct 11, 2023 9.790 9.960 9.770 9.800 291,821 +0.03(+0.31%)
Oct 10, 2023 9.690 9.850 9.650 9.770 399,231 +0.08(+0.83%)
Oct 09, 2023 9.480 9.779 9.360 9.690 408,305 +0.20(+2.11%)
Oct 06, 2023 9.350 9.600 9.290 9.490 436,059 +0.05(+0.53%)
Oct 05, 2023 9.590 9.590 9.310 9.440 392,779 -0.11(-1.15%)
Oct 04, 2023 9.390 9.620 9.320 9.550 381,440 +0.14(+1.49%)
Oct 03, 2023 9.480 9.550 9.330 9.410 417,445 -0.09(-0.95%)
Oct 02, 2023 9.480 9.570 9.370 9.500 503,284 +0.00(+0.00%)
Sep 29, 2023 9.320 9.540 9.320 9.500 539,119 +0.32(+3.49%)
Sep 28, 2023 9.050 9.300 8.960 9.180 384,650 +0.10(+1.10%)
Sep 27, 2023 9.050 9.110 8.920 9.080 301,061 +0.11(+1.23%)
Sep 26, 2023 9.040 9.250 8.970 8.970 269,244 -0.12(-1.32%)
Sep 25, 2023 8.820 9.110 9.040 9.090 364,352 +0.19(+2.13%)
Sep 22, 2023 9.030 9.110 8.880 8.900 367,608 -0.06(-0.67%)
Sep 21, 2023 9.220 9.240 8.915 8.960 565,024 -0.37(-3.97%)
Sep 20, 2023 9.540 9.670 9.310 9.330 343,534 -0.23(-2.41%)
Sep 19, 2023 9.850 9.890 9.480 9.560 604,513 -0.31(-3.14%)
Sep 18, 2023 9.900 10.01 9.760 9.870 786,645 -0.10(-1.00%)
Sep 15, 2023 10.00 10.00 9.700 9.970 2,128,025 +0.01(+0.10%)
Sep 14, 2023 10.06 10.11 9.925 9.960 580,885 +0.01(+0.10%)
Sep 13, 2023 10.00 10.15 9.860 9.950 601,480 -0.05(-0.50%)
Sep 12, 2023 9.940 10.17 9.940 10.00 486,580 +0.02(+0.20%)
Sep 11, 2023 10.03 10.20 9.940 9.980 380,518 +0.05(+0.50%)
Sep 08, 2023 10.21 10.30 9.900 9.930 427,387 -0.26(-2.55%)
Sep 07, 2023 10.08 10.24 10.00 10.19 398,315 -0.06(-0.59%)
Sep 06, 2023 10.61 10.68 10.00 10.25 452,291 -0.33(-3.12%)
Sep 05, 2023 10.21 10.72 10.11 10.58 725,710 +0.35(+3.42%)
Sep 01, 2023 10.50 10.63 10.21 10.23 434,661 -0.13(-1.25%)
Aug 31, 2023 10.49 10.67 10.33 10.36 477,425 -0.09(-0.86%)
Aug 30, 2023 10.15 10.48 10.14 10.45 390,728 +0.26(+2.55%)
Aug 29, 2023 10.27 10.40 10.12 10.19 360,731 -0.14(-1.36%)
Aug 28, 2023 10.45 10.55 10.31 10.33 355,826 -0.02(-0.19%)
Aug 25, 2023 10.26 10.54 10.22 10.35 359,026 +0.11(+1.07%)
Aug 24, 2023 10.51 10.57 10.21 10.24 591,493 -0.27(-2.57%)
Aug 23, 2023 10.57 10.64 10.23 10.51 439,256 -0.19(-1.78%)
Aug 22, 2023 10.84 10.88 10.60 10.70 362,956 -0.06(-0.56%)
Aug 21, 2023 10.38 10.77 10.38 10.76 487,782 +0.34(+3.26%)
Aug 18, 2023 10.09 10.60 10.09 10.42 656,627 +0.15(+1.46%)
Aug 17, 2023 10.16 10.46 10.12 10.27 482,696 +0.04(+0.39%)
Aug 16, 2023 10.14 10.43 10.06 10.23 774,976 +0.00(+0.00%)
Aug 15, 2023 10.89 10.90 10.21 10.23 545,760 -0.81(-7.34%)
Aug 14, 2023 10.98 11.31 10.88 11.04 447,611 -0.08(-0.72%)
Aug 11, 2023 10.71 11.14 10.70 11.12 349,579 +0.32(+2.96%)
Aug 10, 2023 10.97 11.01 10.78 10.80 369,055 -0.07(-0.64%)
Aug 09, 2023 10.86 10.97 10.70 10.87 511,407 +0.01(+0.09%)
Aug 08, 2023 10.38 10.89 10.37 10.86 569,080 +0.33(+3.13%)
Aug 07, 2023 10.86 10.86 10.34 10.53 641,275 -0.28(-2.59%)
Aug 04, 2023 11.28 11.75 10.74 10.81 773,369 -0.50(-4.42%)
Aug 03, 2023 11.24 11.39 11.09 11.31 571,777 -0.01(-0.09%)
Aug 02, 2023 11.50 11.50 11.10 11.32 371,768 -0.37(-3.17%)
Aug 01, 2023 11.59 11.78 11.35 11.69 402,816 -0.12(-1.02%)
Jul 31, 2023 11.40 11.83 11.39 11.81 488,758 +0.46(+4.05%)
Jul 28, 2023 11.15 11.40 11.13 11.35 488,183 +0.46(+4.22%)
Jul 27, 2023 10.99 11.13 10.77 10.89 405,847 +0.02(+0.18%)
Jul 26, 2023 10.70 10.87 10.53 10.87 494,256 +0.13(+1.21%)
Jul 25, 2023 10.75 10.85 10.66 10.74 395,907 -0.06(-0.56%)
Jul 24, 2023 10.81 11.04 10.68 10.80 372,461 +0.00(+0.00%)
Jul 21, 2023 11.24 11.36 10.78 10.80 352,173 -0.30(-2.70%)
Jul 20, 2023 11.25 11.30 10.84 11.10 316,807 -0.25(-2.20%)
Jul 19, 2023 11.61 11.74 11.33 11.35 416,855 -0.17(-1.48%)
Jul 18, 2023 11.61 11.66 11.36 11.52 428,479 -0.09(-0.78%)
Jul 17, 2023 11.25 11.65 11.21 11.61 568,298 +0.39(+3.48%)
Jul 14, 2023 11.36 11.46 11.06 11.22 278,234 -0.15(-1.32%)
Jul 13, 2023 11.48 11.49 11.27 11.37 306,204 +0.02(+0.18%)
Jul 12, 2023 11.39 11.40 11.16 11.35 480,405 +0.22(+1.98%)
Jul 11, 2023 10.91 11.13 10.81 11.13 410,544 +0.30(+2.77%)
Jul 10, 2023 10.47 10.90 10.39 10.83 691,295 +0.34(+3.24%)
Jul 07, 2023 9.890 10.58 9.890 10.49 544,526 +0.66(+6.71%)
Jul 06, 2023 10.39 10.45 9.800 9.830 634,015 -0.69(-6.56%)
Jul 05, 2023 10.69 10.69 10.29 10.52 413,661 -0.25(-2.32%)
Jul 03, 2023 10.73 10.86 10.54 10.77 307,124 +0.04(+0.37%)
Jun 30, 2023 10.81 10.86 10.65 10.73 468,658 +0.04(+0.42%)
Jun 29, 2023 10.70 11.17 10.59 10.69 354,992 +0.04(+0.33%)
Jun 28, 2023 10.18 10.70 10.07 10.65 499,068 +0.44(+4.31%)
Jun 27, 2023 10.19 10.32 10.14 10.21 397,818 +0.15(+1.49%)
Jun 26, 2023 9.930 10.35 9.910 10.06 642,318 +0.04(+0.40%)
Jun 23, 2023 10.05 10.19 9.940 10.02 2,354,969 -0.20(-1.96%)
Jun 22, 2023 10.07 10.41 10.00 10.22 452,616 +0.10(+0.99%)
Jun 21, 2023 10.46 10.46 10.09 10.12 476,184 -0.40(-3.80%)
Jun 20, 2023 10.53 10.75 10.31 10.52 486,335 -0.09(-0.85%)
Jun 16, 2023 10.94 11.04 10.55 10.61 741,068 -0.19(-1.76%)
Jun 15, 2023 10.46 10.83 10.36 10.80 453,017 +1.84(+20.54%)
May 08, 2023 8.970 9.010 8.775 8.960 589,659 -0.02(-0.22%)
May 05, 2023 9.340 9.390 8.895 8.980 762,548 -0.11(-1.21%)
May 04, 2023 8.500 9.150 8.170 9.090 1,736,555 +0.44(+5.09%)
May 03, 2023 8.850 9.150 8.520 8.650 1,057,536 -0.18(-2.04%)
May 02, 2023 9.020 9.090 8.640 8.830 1,208,768 -0.46(-4.95%)
May 01, 2023 9.150 9.360 8.870 9.290 668,012 +0.20(+2.20%)
Apr 28, 2023 8.710 9.360 8.710 9.090 797,517 +0.36(+4.12%)
Apr 27, 2023 8.610 9.000 8.520 8.730 387,985 +0.18(+2.11%)
Apr 26, 2023 8.420 8.670 8.420 8.550 361,445 +0.13(+1.54%)
Apr 25, 2023 8.840 8.840 8.420 8.420 405,208 -0.52(-5.82%)
Apr 24, 2023 8.940 8.990 8.775 8.940 277,400 -0.02(-0.22%)
Apr 21, 2023 8.480 8.990 8.480 8.960 354,012 +0.46(+5.41%)
Apr 20, 2023 8.420 8.630 8.420 8.500 230,680 +0.00(+0.00%)
Apr 19, 2023 8.560 8.655 8.438 8.500 262,233 -0.15(-1.73%)
Apr 18, 2023 8.930 8.979 8.400 8.650 385,059 -0.29(-3.24%)
Apr 17, 2023 8.920 9.015 8.840 8.940 209,851 +0.04(+0.45%)
Apr 14, 2023 9.150 9.340 8.780 8.900 387,972 -0.23(-2.52%)
Apr 13, 2023 8.860 9.190 8.850 9.130 460,050 +0.28(+3.16%)
Apr 12, 2023 9.070 9.098 8.810 8.850 347,355 -0.15(-1.67%)
Apr 11, 2023 8.790 9.005 8.690 9.000 482,932 +0.26(+2.97%)
Apr 10, 2023 8.590 8.790 8.570 8.740 503,490 +0.10(+1.16%)
Apr 06, 2023 8.680 8.760 8.580 8.640 262,846 -0.07(-0.80%)
Apr 05, 2023 8.790 8.850 8.590 8.710 217,375 -0.14(-1.58%)
Apr 04, 2023 8.980 8.980 8.750 8.850 276,139 -0.14(-1.56%)
Apr 03, 2023 8.800 9.005 8.730 8.990 558,412 +0.16(+1.81%)
Mar 31, 2023 8.570 8.960 8.470 8.830 416,282 +0.28(+3.27%)
Mar 30, 2023 8.620 8.790 8.500 8.550 397,241 -0.03(-0.35%)
Mar 29, 2023 8.650 8.680 8.515 8.580 260,919 +0.02(+0.23%)
Mar 28, 2023 8.610 8.680 8.480 8.560 598,727 -0.02(-0.23%)
Mar 27, 2023 8.720 8.820 8.410 8.580 519,355 -0.09(-1.04%)
Mar 24, 2023 8.470 8.700 8.400 8.670 379,162 +0.13(+1.52%)
Mar 23, 2023 8.840 9.000 8.520 8.540 290,800 -0.29(-3.28%)
Mar 22, 2023 9.190 9.190 8.820 8.830 387,934 -0.36(-3.92%)
Mar 21, 2023 8.840 9.260 8.800 9.190 391,076 +0.50(+5.75%)
Mar 20, 2023 8.890 8.980 8.615 8.690 603,432 -0.20(-2.25%)
Mar 17, 2023 9.120 9.245 8.800 8.890 837,692 -0.30(-3.26%)
Mar 16, 2023 9.180 9.360 8.960 9.190 404,461 -0.09(-0.97%)
Mar 15, 2023 9.150 9.430 9.120 9.280 412,929 -0.08(-0.85%)
Mar 14, 2023 9.390 9.480 9.160 9.360 614,865 +0.23(+2.52%)
Mar 13, 2023 9.200 9.360 9.010 9.130 417,458 -0.20(-2.14%)
Mar 10, 2023 9.650 9.710 9.120 9.330 518,471 -0.37(-3.81%)
Mar 09, 2023 9.730 9.910 9.655 9.700 493,294 +0.00(+0.00%)
Mar 08, 2023 9.860 10.00 9.560 9.700 554,451 -0.20(-2.02%)
Mar 07, 2023 9.890 10.05 9.770 9.900 326,416 +0.01(+0.10%)
Mar 06, 2023 9.915 10.07 9.745 9.890 377,798 +0.01(+0.10%)
Mar 03, 2023 9.340 9.940 9.250 9.880 659,318 +0.63(+6.81%)
Mar 02, 2023 9.120 9.430 8.990 9.250 673,269 +0.11(+1.20%)
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.