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

(IX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2009 4420 4454 4312 4338 29,924,900 -89.76(-2.03%)
Jan 30, 2009 4496 4501 4394 4428 28,782,900 -90.61(-2.01%)
Jan 29, 2009 4348 4534 4348 4519 37,840,400 +195.30(+4.52%)
Jan 28, 2009 4323 4361 4265 4323 26,957,300 -3.45(-0.08%)
Jan 27, 2009 4166 4372 4145 4327 31,058,500 +0.00(+0.00%)
Jan 26, 2009 4166 4372 4145 4327 0 +147.93(+3.54%)
Jan 24, 2009 4204 4222 4067 4179 33,132,900 -40.48(-0.96%)
Jan 23, 2009 4313 4368 4197 4219 29,325,400 -41.73(-0.98%)
Jan 22, 2009 4208 4314 4140 4261 34,070,900 +21.30(+0.50%)
Jan 21, 2009 4297 4382 4223 4240 31,994,600 -76.29(-1.77%)
Jan 20, 2009 4410 4453 4250 4316 24,902,300 +0.00(+0.00%)
Jan 19, 2009 4410 4453 4250 4316 0 -50.14(-1.15%)
Jan 17, 2009 4396 4475 4358 4366 33,325,800 +29.55(+0.68%)
Jan 16, 2009 4434 4451 4296 4337 37,955,100 -85.62(-1.94%)
Jan 15, 2009 4662 4671 4380 4422 45,683,300 -214.59(-4.63%)
Jan 14, 2009 4705 4705 4596 4637 32,945,800 -82.68(-1.75%)
Jan 13, 2009 4765 4792 4708 4720 25,639,500 +0.00(+0.00%)
Jan 12, 2009 4765 4792 4708 4720 0 -64.27(-1.34%)
Jan 10, 2009 4892 4933 4744 4784 34,093,000 -96.02(-1.97%)
Jan 09, 2009 4897 4918 4820 4880 32,437,500 -57.56(-1.17%)
Jan 08, 2009 5009 5011 4914 4937 28,792,700 -88.84(-1.77%)
Jan 07, 2009 4993 5111 4960 5026 29,909,700 +42.32(+0.85%)
Jan 06, 2009 5010 5035 4949 4984 27,847,600 +0.00(+0.00%)
Jan 05, 2009 5010 5035 4949 4984 0 +10.92(+0.22%)
Jan 03, 2009 4857 4975 4838 4973 20,751,900 +0.00(+0.00%)
Jan 02, 2009 4857 4975 4838 4973 0 +162.87(+3.39%)
Jan 01, 2009 4810 4810 4810 4810 0 +0.00(+0.00%)
Dec 31, 2008 4754 4810 4754 4810 17,827,700 +105.34(+2.24%)
Dec 30, 2008 4660 4733 4656 4705 20,457,100 +0.00(+0.00%)
Dec 29, 2008 4660 4733 4656 4705 0 +75.48(+1.63%)
Dec 27, 2008 4629 4629 4629 4629 0 +0.00(+0.00%)
Dec 26, 2008 4629 4629 4629 4629 0 +0.00(+0.00%)
Dec 25, 2008 4629 4629 4629 4629 0 +0.00(+0.00%)
Dec 24, 2008 4633 4719 4623 4629 21,536,000 -9.64(-0.21%)
Dec 23, 2008 4694 4701 4576 4639 32,497,000 +0.00(+0.00%)
Dec 22, 2008 4694 4701 4576 4639 0 -57.68(-1.23%)
Dec 20, 2008 4721 4785 4647 4697 87,818,304 -59.70(-1.26%)
Dec 19, 2008 4730 4785 4716 4756 34,335,200 +48.02(+1.02%)
Dec 18, 2008 4769 4784 4639 4708 39,191,400 -21.53(-0.46%)
Dec 17, 2008 4663 4758 4656 4730 32,518,700 +75.09(+1.61%)
Dec 16, 2008 4718 4773 4627 4655 25,688,900 +0.00(+0.00%)
Dec 15, 2008 4718 4773 4627 4655 0 -8.55(-0.18%)
Dec 13, 2008 4660 4699 4522 4663 37,114,100 -103.83(-2.18%)
Dec 12, 2008 4792 4822 4710 4767 31,584,000 -37.68(-0.78%)
Dec 11, 2008 4810 4839 4743 4805 31,974,500 +25.77(+0.54%)
Dec 10, 2008 4674 4850 4622 4779 39,562,600 +63.23(+1.34%)
Dec 09, 2008 4549 4776 4549 4716 47,616,100 +0.00(+0.00%)
Dec 08, 2008 4549 4776 4549 4716 0 +334.41(+7.63%)
Dec 06, 2008 4529 4531 4322 4381 40,519,500 -182.76(-4.00%)
Dec 05, 2008 4560 4733 4492 4564 39,370,800 -3.01(-0.07%)
Dec 04, 2008 4509 4603 4378 4567 35,243,400 +35.45(+0.78%)
Dec 03, 2008 4349 4572 4304 4532 38,445,500 +137.00(+3.12%)
Dec 02, 2008 4653 4668 4368 4395 34,897,100 +0.00(+0.00%)
Dec 01, 2008 4653 4668 4368 4395 0 -274.65(-5.88%)
Nov 29, 2008 4666 4704 4567 4669 34,642,600 +4.17(+0.09%)
Nov 28, 2008 4596 4683 4589 4665 29,028,900 +104.77(+2.30%)
Nov 27, 2008 4529 4612 4424 4560 36,549,800 +0.08(+0.00%)
Nov 26, 2008 4522 4693 4455 4560 54,244,000 +6.09(+0.13%)
Nov 25, 2008 4168 4579 4155 4554 52,198,700 +0.00(+0.00%)
Nov 24, 2008 4168 4579 4155 4554 0 +426.92(+10.34%)
Nov 22, 2008 4228 4297 4035 4127 48,665,100 -92.79(-2.20%)
Nov 21, 2008 4275 4313 4113 4220 46,662,800 -133.89(-3.08%)
Nov 20, 2008 4586 4587 4338 4354 42,770,800 -225.38(-4.92%)
Nov 19, 2008 4556 4608 4446 4579 34,312,400 +22.20(+0.49%)
Nov 18, 2008 4700 4734 4512 4557 35,035,900 +0.00(+0.00%)
Nov 17, 2008 4700 4734 4512 4557 0 -152.97(-3.25%)
Nov 15, 2008 4723 4874 4696 4710 38,730,300 +60.72(+1.31%)
Nov 14, 2008 4600 4714 4525 4650 37,923,700 +28.72(+0.62%)
Nov 13, 2008 4802 4876 4555 4621 41,645,100 -140.78(-2.96%)
Nov 12, 2008 4984 4984 4742 4762 41,020,200 -263.95(-5.25%)
Nov 11, 2008 5024 5135 4998 5026 33,949,100 +0.00(+0.00%)
Nov 10, 2008 5024 5135 4998 5026 0 +87.07(+1.76%)
Nov 08, 2008 4828 5018 4751 4938 41,288,500 +124.89(+2.59%)
Nov 07, 2008 5102 5102 4782 4814 55,996,400 -353.30(-6.84%)
Nov 06, 2008 5269 5272 5143 5167 49,048,500 -111.17(-2.11%)
Nov 05, 2008 5019 5303 4993 5278 58,418,400 +251.20(+5.00%)
Nov 04, 2008 5054 5090 4968 5027 52,401,500 +0.00(+0.00%)
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.