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 Green Energy Index ETF (NQ: QCLN )

32.02 +0.56 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
May 29, 2009 12.56 12.85 12.54 12.80 34,932 +0.31(+2.50%)
May 28, 2009 12.54 12.57 12.17 12.49 29,092 +0.09(+0.75%)
May 27, 2009 12.23 12.64 12.21 12.40 32,433 +0.25(+2.03%)
May 26, 2009 11.88 12.17 11.76 12.15 20,364 +0.44(+3.77%)
May 22, 2009 11.98 11.98 11.71 11.71 11,768 -0.13(-1.09%)
May 21, 2009 12.08 12.11 11.70 11.84 29,203 -0.47(-3.81%)
May 20, 2009 12.26 12.64 12.26 12.31 16,831 +0.21(+1.75%)
May 19, 2009 11.65 12.23 11.65 12.10 25,979 +0.43(+3.70%)
May 18, 2009 11.42 11.67 11.35 11.66 11,131 +0.47(+4.18%)
May 15, 2009 11.31 11.41 11.19 11.20 8,844 -0.07(-0.65%)
May 14, 2009 11.07 11.36 10.95 11.27 13,813 +0.22(+1.99%)
May 13, 2009 11.91 11.91 11.04 11.05 39,912 -0.81(-6.79%)
May 12, 2009 12.00 12.26 11.73 11.85 16,668 -0.25(-2.07%)
May 11, 2009 12.31 12.31 11.85 12.11 11,116 +0.00(+0.00%)
May 08, 2009 12.53 12.53 11.94 12.11 16,166 +0.02(+0.15%)
May 07, 2009 12.97 13.00 11.94 12.09 19,574 -0.62(-4.84%)
May 06, 2009 12.70 12.86 12.49 12.70 43,743 +0.16(+1.24%)
May 05, 2009 12.58 12.64 12.33 12.55 35,956 -0.02(-0.15%)
May 04, 2009 11.62 12.57 11.62 12.56 28,844 +0.91(+7.80%)
May 01, 2009 11.81 11.81 11.56 11.66 24,287 +0.04(+0.32%)
Apr 30, 2009 11.22 11.98 11.22 11.62 86,072 +0.41(+3.69%)
Apr 29, 2009 10.83 11.32 10.81 11.21 41,324 +0.51(+4.81%)
Apr 28, 2009 10.82 10.84 10.58 10.69 19,296 -0.12(-1.10%)
Apr 27, 2009 10.82 10.94 10.69 10.81 16,231 -0.15(-1.34%)
Apr 24, 2009 10.64 11.08 10.60 10.96 59,858 +0.23(+2.14%)
Apr 23, 2009 10.85 10.94 10.53 10.73 51,827 -0.13(-1.18%)
Apr 22, 2009 10.53 11.18 10.50 10.86 38,767 +0.31(+2.96%)
Apr 21, 2009 10.46 10.59 10.25 10.54 17,218 +0.21(+2.04%)
Apr 20, 2009 10.79 10.79 10.33 10.33 14,288 -0.70(-6.33%)
Apr 17, 2009 10.90 11.09 10.84 11.03 24,689 +0.08(+0.76%)
Apr 16, 2009 10.59 11.03 10.59 10.95 36,791 +0.26(+2.41%)
Apr 15, 2009 10.70 10.75 10.55 10.69 24,312 -0.01(-0.08%)
Apr 14, 2009 10.59 10.90 10.58 10.70 37,986 -0.06(-0.52%)
Apr 13, 2009 10.54 10.98 10.45 10.76 29,216 -0.06(-0.51%)
Apr 09, 2009 10.59 10.88 10.59 10.81 26,387 +0.58(+5.66%)
Apr 08, 2009 10.07 10.23 10.07 10.23 13,381 +0.26(+2.58%)
Apr 07, 2009 10.31 10.31 9.974 9.974 14,170 -0.50(-4.74%)
Apr 06, 2009 10.44 10.47 10.30 10.47 19,480 -0.08(-0.78%)
Apr 03, 2009 10.43 10.57 10.24 10.55 20,901 +0.07(+0.63%)
Apr 02, 2009 10.39 10.72 10.39 10.49 13,105 +0.47(+4.66%)
Apr 01, 2009 9.754 10.06 9.635 10.02 6,935 +0.27(+2.73%)
Mar 31, 2009 9.772 10.04 9.589 9.754 28,497 +0.12(+1.24%)
Mar 30, 2009 9.809 9.809 9.543 9.635 13,306 -0.73(-7.09%)
Mar 26, 2009 9.653 10.45 9.653 10.37 48,465 +1.00(+10.69%)
Mar 25, 2009 9.405 9.745 9.139 9.368 26,550 +0.03(+0.33%)
Mar 24, 2009 9.405 9.515 9.330 9.337 26,550 -0.21(-2.16%)
Mar 23, 2009 9.240 9.543 9.019 9.543 29,898 +0.78(+8.91%)
Mar 20, 2009 9.295 9.295 8.709 8.762 9,517 -0.40(-4.41%)
Mar 19, 2009 9.175 9.286 9.151 9.166 22,228 +0.14(+1.53%)
Mar 18, 2009 8.679 9.072 8.636 9.028 14,145 +0.35(+4.02%)
Mar 17, 2009 8.615 8.679 8.330 8.679 27,308 +0.01(+0.08%)
Mar 16, 2009 9.019 9.019 8.673 8.673 13,362 -0.27(-3.04%)
Mar 13, 2009 8.881 9.038 8.813 8.945 15,619 +0.17(+1.98%)
Mar 12, 2009 8.358 8.835 8.286 8.771 13,314 +0.30(+3.60%)
Mar 11, 2009 8.404 8.643 8.294 8.466 6,102 +0.13(+1.61%)
Mar 10, 2009 7.798 8.345 7.798 8.332 19,070 +0.75(+9.83%)
Mar 09, 2009 7.678 7.892 7.568 7.586 18,068 -0.22(-2.82%)
Mar 06, 2009 7.991 8.073 7.614 7.807 20,695 -0.06(-0.70%)
Mar 05, 2009 8.064 8.190 7.842 7.862 11,050 -0.39(-4.68%)
Mar 04, 2009 8.018 8.413 8.018 8.248 8,818 +0.46(+5.90%)
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.