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 )

32.28 -0.06 (-0.18%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 1, 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 (%)
Mar 28, 2013 10.24 10.33 10.24 10.33 7,767 +0.08(+0.76%)
Mar 27, 2013 10.28 10.29 10.15 10.26 18,754 +0.03(+0.25%)
Mar 26, 2013 10.45 10.45 10.23 10.23 7,943 -0.03(-0.34%)
Mar 25, 2013 10.37 10.39 10.19 10.27 7,959 +0.02(+0.18%)
Mar 22, 2013 10.51 10.51 10.25 10.25 14,276 -0.06(-0.54%)
Mar 21, 2013 10.42 10.45 10.30 10.30 21,043 -0.18(-1.68%)
Mar 20, 2013 10.43 10.48 10.33 10.48 13,042 +0.21(+2.08%)
Mar 19, 2013 10.32 10.32 10.15 10.27 7,771 -0.01(-0.09%)
Mar 18, 2013 10.31 10.32 10.24 10.27 5,426 -0.09(-0.90%)
Mar 15, 2013 10.44 10.44 10.34 10.37 40,286 -0.10(-0.98%)
Mar 14, 2013 10.42 10.47 10.42 10.47 8,318 +0.04(+0.36%)
Mar 13, 2013 10.41 10.48 10.38 10.43 11,636 -0.01(-0.12%)
Mar 12, 2013 10.39 10.45 9.856 10.45 74,823 +0.05(+0.48%)
Mar 11, 2013 10.31 10.40 10.27 10.40 16,166 +0.07(+0.72%)
Mar 08, 2013 10.37 10.38 10.03 10.32 12,193 -0.02(-0.18%)
Mar 07, 2013 9.898 10.35 9.410 10.34 9,634 +0.04(+0.36%)
Mar 06, 2013 10.15 10.33 10.15 10.30 20,423 +0.32(+3.17%)
Mar 05, 2013 10.05 10.19 9.986 9.986 13,773 +0.17(+1.70%)
Mar 04, 2013 9.847 9.859 9.754 9.819 12,390 +0.01(+0.09%)
Mar 01, 2013 9.968 9.968 9.762 9.810 20,948 -0.13(-1.31%)
Feb 28, 2013 10.03 10.05 9.935 9.940 16,924 +0.02(+0.19%)
Feb 27, 2013 9.968 9.968 9.791 9.921 17,679 +0.00(+0.00%)
Feb 26, 2013 9.949 9.949 9.753 9.921 64,608 -0.24(-2.38%)
Feb 22, 2013 10.07 10.28 10.07 10.16 369,703 +0.16(+1.58%)
Feb 21, 2013 10.27 10.27 9.847 10.00 184,374 -0.34(-3.32%)
Feb 20, 2013 10.54 10.62 10.34 10.35 368,458 -0.21(-2.03%)
Feb 19, 2013 10.35 10.56 10.35 10.56 3,842 +0.26(+2.53%)
Feb 15, 2013 10.45 10.45 10.30 10.30 430 -0.13(-1.25%)
Feb 14, 2013 10.46 10.46 10.42 10.43 1,619 +0.21(+2.08%)
Feb 13, 2013 10.22 10.27 10.16 10.22 11,204 +0.00(+0.02%)
Feb 12, 2013 10.13 10.23 10.13 10.22 5,743 +0.10(+1.01%)
Feb 11, 2013 10.02 10.12 10.02 10.12 5,031 +0.08(+0.77%)
Feb 08, 2013 9.912 10.04 9.912 10.04 2,815 +0.14(+1.37%)
Feb 07, 2013 9.958 9.958 9.903 9.903 6,295 -0.09(-0.93%)
Feb 06, 2013 9.744 9.995 9.744 9.995 2,704 +0.34(+3.56%)
Feb 04, 2013 9.707 9.707 9.629 9.651 4,100 -0.11(-1.14%)
Feb 01, 2013 9.689 9.763 9.679 9.763 2,461 +0.18(+1.84%)
Jan 31, 2013 9.558 9.596 9.540 9.586 4,564 +0.01(+0.10%)
Jan 30, 2013 9.661 9.661 9.577 9.577 4,324 -0.01(-0.08%)
Jan 29, 2013 9.679 9.679 9.585 9.585 1,756 -0.09(-0.96%)
Jan 28, 2013 9.633 9.679 9.633 9.678 3,101 +0.04(+0.38%)
Jan 25, 2013 9.577 9.661 9.577 9.641 3,465 +0.13(+1.35%)
Jan 24, 2013 9.493 9.638 9.486 9.513 2,728 +0.03(+0.31%)
Jan 23, 2013 9.326 9.493 9.326 9.484 5,249 +0.19(+2.00%)
Jan 22, 2013 9.254 9.306 9.254 9.298 3,616 +0.08(+0.85%)
Jan 18, 2013 9.094 9.220 9.094 9.220 1,103 +0.01(+0.05%)
Jan 17, 2013 9.205 9.223 9.187 9.215 4,194 +0.06(+0.61%)
Jan 16, 2013 9.168 9.177 9.150 9.159 1,427 -0.02(-0.20%)
Jan 15, 2013 9.010 9.187 9.010 9.177 1,240 +0.06(+0.71%)
Jan 14, 2013 9.056 9.112 9.056 9.112 4,572 -0.06(-0.61%)
Jan 11, 2013 9.214 9.214 9.168 9.168 1,075 -0.06(-0.70%)
Jan 10, 2013 9.298 9.298 9.177 9.233 3,207 +0.01(+0.14%)
Jan 09, 2013 9.177 9.270 9.177 9.220 2,885 +0.15(+1.71%)
Jan 08, 2013 9.196 9.196 9.066 9.066 1,179 -0.16(-1.71%)
Jan 07, 2013 9.345 9.345 9.187 9.224 2,973 -0.17(-1.78%)
Jan 04, 2013 9.354 9.400 9.354 9.391 1,559 +0.05(+0.49%)
Jan 03, 2013 9.345 9.391 9.345 9.345 3,987 +0.21(+2.30%)
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.