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 )

34.42 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 9, 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 27, 2009 8.496 8.643 8.413 8.422 17,662 -0.25(-2.86%)
Feb 26, 2009 8.854 8.927 8.560 8.670 53,826 -0.07(-0.84%)
Feb 25, 2009 8.725 8.922 8.579 8.744 28,243 -0.27(-2.96%)
Feb 24, 2009 8.560 9.047 8.560 9.010 9,790 +0.52(+6.17%)
Feb 23, 2009 9.129 9.129 8.487 8.487 21,481 -0.44(-4.88%)
Feb 20, 2009 8.937 9.011 8.747 8.922 8,875 -0.30(-3.21%)
Feb 19, 2009 9.616 9.635 9.159 9.218 17,356 -0.28(-2.94%)
Feb 18, 2009 9.699 10.10 9.414 9.497 44,547 -0.23(-2.36%)
Feb 17, 2009 10.42 10.42 9.656 9.726 36,949 -0.64(-6.20%)
Feb 13, 2009 10.37 10.49 10.37 10.37 5,192 +0.10(+0.98%)
Feb 12, 2009 9.976 10.27 9.873 10.27 24,000 +0.20(+1.97%)
Feb 11, 2009 10.36 10.40 9.974 10.07 16,036 -0.22(-2.11%)
Feb 10, 2009 10.68 10.74 10.26 10.29 19,455 -0.42(-3.95%)
Feb 09, 2009 10.67 10.77 10.62 10.71 16,902 -0.02(-0.17%)
Feb 06, 2009 10.42 10.76 10.42 10.73 35,743 +0.29(+2.74%)
Feb 05, 2009 10.03 10.44 10.01 10.44 5,945 +0.29(+2.88%)
Feb 04, 2009 10.19 10.35 10.08 10.15 8,456 +0.25(+2.57%)
Feb 03, 2009 9.864 9.947 9.809 9.895 15,979 +0.11(+1.15%)
Feb 02, 2009 9.919 9.919 9.625 9.783 15,111 -0.24(-2.38%)
Jan 30, 2009 10.21 10.21 9.910 10.02 7,000 -0.01(-0.08%)
Jan 29, 2009 10.21 10.21 9.965 10.03 15,156 -0.40(-3.87%)
Jan 28, 2009 10.27 10.53 10.24 10.43 24,152 +0.42(+4.22%)
Jan 27, 2009 9.809 10.03 9.809 10.01 17,475 +0.28(+2.83%)
Jan 26, 2009 9.699 10.00 9.644 9.736 129,403 +0.13(+1.34%)
Jan 23, 2009 9.139 9.846 9.139 9.607 17,181 +0.14(+1.52%)
Jan 22, 2009 9.855 9.855 9.266 9.463 19,308 -0.40(-4.07%)
Jan 21, 2009 9.671 9.864 9.414 9.864 13,623 +0.36(+3.82%)
Jan 20, 2009 10.19 10.19 9.501 9.501 13,908 -0.75(-7.33%)
Jan 16, 2009 10.27 10.38 9.965 10.25 49,311 +0.29(+2.89%)
Jan 15, 2009 9.497 10.12 9.387 9.965 23,236 +0.30(+3.14%)
Jan 14, 2009 9.965 9.965 9.579 9.662 59,741 -0.53(-5.17%)
Jan 13, 2009 10.18 10.35 9.984 10.19 47,462 -0.03(-0.32%)
Jan 12, 2009 10.86 10.86 10.22 10.22 7,490 -0.73(-6.71%)
Jan 09, 2009 10.89 11.28 10.83 10.96 77,210 -0.18(-1.65%)
Jan 08, 2009 10.71 11.14 10.71 11.14 26,150 +0.29(+2.71%)
Jan 07, 2009 11.24 11.24 10.71 10.85 132,264 -0.54(-4.76%)
Jan 06, 2009 11.01 11.39 11.01 11.39 17,750 +0.28(+2.50%)
Jan 05, 2009 10.84 11.34 10.76 11.11 13,910 +0.15(+1.32%)
Jan 02, 2009 10.30 10.97 10.29 10.97 42,886 +0.60(+5.76%)
Dec 31, 2008 10.04 10.37 9.979 10.37 22,391 +0.40(+4.06%)
Dec 30, 2008 9.745 9.975 9.644 9.965 16,955 +0.36(+3.73%)
Dec 29, 2008 9.837 9.837 9.488 9.607 73,982 -0.15(-1.51%)
Dec 26, 2008 9.708 9.772 9.607 9.754 14,427 +0.10(+1.05%)
Dec 24, 2008 9.607 9.708 9.589 9.653 1,992 -0.05(-0.49%)
Dec 23, 2008 9.864 9.878 9.649 9.701 13,936 -0.08(-0.80%)
Dec 22, 2008 10.14 10.14 9.506 9.779 17,323 -0.22(-2.23%)
Dec 19, 2008 10.03 10.21 9.883 10.00 25,123 +0.00(+0.00%)
Dec 18, 2008 10.53 10.53 9.873 10.00 10,646 -0.41(-3.97%)
Dec 17, 2008 9.855 10.59 9.855 10.42 17,128 +0.40(+4.04%)
Dec 16, 2008 9.561 10.01 9.488 10.01 12,715 +0.73(+7.81%)
Dec 15, 2008 9.745 9.745 9.276 9.286 7,790 -0.32(-3.35%)
Dec 12, 2008 9.019 9.662 8.973 9.607 19,661 +0.13(+1.36%)
Dec 11, 2008 9.543 9.949 9.294 9.478 10,212 -0.21(-2.18%)
Dec 10, 2008 9.534 9.837 9.534 9.690 23,147 +0.28(+2.93%)
Dec 09, 2008 9.561 9.928 9.235 9.414 23,976 -0.30(-3.12%)
Dec 08, 2008 9.644 9.840 9.644 9.717 28,041 +0.84(+9.52%)
Dec 05, 2008 8.725 8.881 8.395 8.872 6,355 +0.11(+1.26%)
Dec 04, 2008 9.272 9.469 8.725 8.762 8,868 -0.67(-7.11%)
Dec 03, 2008 9.392 9.515 8.560 9.433 8,662 +0.49(+5.44%)
Dec 02, 2008 8.716 8.992 8.578 8.946 18,136 +0.29(+3.40%)
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.