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 (%)
Oct 31, 2013 8985 9037 8976 9034 82,807,696 +23.65(+0.26%)
Oct 30, 2013 9030 9070 8996 9010 69,972,000 -11.77(-0.13%)
Oct 29, 2013 8966 9022 8966 9022 76,418,304 +43.39(+0.48%)
Oct 28, 2013 9013 9018 8950 8979 61,426,900 -7.09(-0.08%)
Oct 27, 2013 8953 9011 8944 8986 0 +0.00(+0.00%)
Oct 26, 2013 8953 9011 8944 8986 0 +0.00(+0.00%)
Oct 25, 2013 8953 9011 8944 8986 71,222,704 +5.11(+0.06%)
Oct 24, 2013 8968 8987 8951 8981 76,689,904 +60.77(+0.68%)
Oct 23, 2013 8907 8933 8898 8920 79,944,200 -27.60(-0.31%)
Oct 22, 2013 8854 8988 8849 8947 100,450,704 +80.24(+0.90%)
Oct 21, 2013 8828 8876 8827 8867 74,873,400 +2.12(+0.02%)
Oct 20, 2013 8850 8865 8805 8865 0 +0.00(+0.00%)
Oct 19, 2013 8850 8865 8805 8865 0 +0.00(+0.00%)
Oct 18, 2013 8850 8865 8805 8865 166,471,904 +53.12(+0.60%)
Oct 17, 2013 8817 8830 8765 8812 95,192,800 -34.02(-0.38%)
Oct 16, 2013 8793 8861 8781 8846 92,338,896 +41.56(+0.47%)
Oct 15, 2013 8757 8821 8757 8804 93,813,600 +80.63(+0.92%)
Oct 14, 2013 8688 8728 8676 8724 64,137,200 -1.02(-0.01%)
Oct 13, 2013 8705 8729 8696 8725 0 +0.00(+0.00%)
Oct 12, 2013 8705 8729 8696 8725 0 +0.00(+0.00%)
Oct 11, 2013 8705 8729 8696 8725 92,376,096 +39.06(+0.45%)
Oct 10, 2013 8563 8694 8548 8686 105,327,696 +169.08(+1.99%)
Oct 09, 2013 8541 8590 8490 8517 78,206,800 -39.20(-0.46%)
Oct 08, 2013 8591 8610 8552 8556 77,435,600 -35.69(-0.42%)
Oct 07, 2013 8557 8605 8510 8592 87,359,696 -31.39(-0.36%)
Oct 06, 2013 8591 8640 8570 8623 0 +0.00(+0.00%)
Oct 05, 2013 8591 8640 8570 8623 0 +0.00(+0.00%)
Oct 04, 2013 8591 8640 8570 8623 85,007,104 +25.06(+0.29%)
Oct 03, 2013 8648 8655 8590 8598 49,874,400 -31.51(-0.37%)
Oct 02, 2013 8651 8672 8581 8629 76,858,496 -59.72(-0.69%)
Oct 01, 2013 8619 8692 8612 8689 83,404,496 +94.74(+1.10%)
Sep 30, 2013 8563 8607 8547 8594 78,813,904 -67.11(-0.77%)
Sep 29, 2013 8673 8691 8611 8662 0 +0.00(+0.00%)
Sep 27, 2013 8673 8691 8611 8662 68,197,296 -2.59(-0.03%)
Sep 26, 2013 8679 8688 8629 8664 88,920,704 -1.53(-0.02%)
Sep 25, 2013 8655 8682 8610 8666 108,140,304 +1.03(+0.01%)
Sep 24, 2013 8645 8672 8633 8665 79,114,704 +29.31(+0.34%)
Sep 23, 2013 8683 8699 8606 8635 89,113,400 -40.44(-0.47%)
Sep 21, 2013 8693 8714 8666 8676 0 +0.00(+0.00%)
Sep 20, 2013 8693 8714 8666 8676 249,585,104 -18.45(-0.21%)
Sep 19, 2013 8735 8770 8666 8694 120,861,696 +58.12(+0.67%)
Sep 18, 2013 8617 8646 8595 8636 75,769,400 +39.11(+0.45%)
Sep 17, 2013 8596 8614 8585 8597 81,358,600 -16.05(-0.19%)
Sep 16, 2013 8600 8626 8578 8613 87,859,104 +103.58(+1.22%)
Sep 15, 2013 8461 8518 8457 8509 0 +0.00(+0.00%)
Sep 14, 2013 8461 8518 8457 8509 0 +0.00(+0.00%)
Sep 13, 2013 8461 8518 8457 8509 76,220,304 +15.42(+0.18%)
Sep 12, 2013 8509 8517 8467 8494 102,393,904 -1.73(-0.02%)
Sep 11, 2013 8453 8503 8447 8496 106,146,000 +49.19(+0.58%)
Sep 10, 2013 8358 8464 8350 8447 125,305,104 +170.22(+2.06%)
Sep 09, 2013 8275 8310 8247 8276 76,364,800 +0.65(+0.01%)
Sep 08, 2013 8222 8296 8174 8276 0 +0.00(+0.00%)
Sep 07, 2013 8222 8296 8174 8276 0 +0.00(+0.00%)
Sep 06, 2013 8222 8296 8174 8276 124,854,400 +40.69(+0.49%)
Sep 05, 2013 8206 8258 8165 8235 96,648,704 +39.06(+0.48%)
Sep 04, 2013 8202 8207 8096 8196 84,770,200 +15.21(+0.19%)
Sep 03, 2013 8259 8265 8143 8181 88,279,904 -63.16(-0.77%)
Sep 02, 2013 8224 8269 8211 8244 0 +140.72(+1.74%)
Sep 01, 2013 8198 8201 8102 8103 0 +0.00(+0.00%)
Aug 31, 2013 8198 8201 8102 8103 0 +0.00(+0.00%)
Aug 30, 2013 8198 8201 8102 8103 86,451,200 -91.40(-1.12%)
Aug 29, 2013 8189 8199 8130 8195 69,818,496 +36.65(+0.45%)
Aug 28, 2013 8203 8219 8094 8158 97,795,400 -84.66(-1.03%)
Aug 27, 2013 8379 8424 8243 8243 106,541,800 -192.59(-2.28%)
Aug 26, 2013 8424 8438 8386 8435 42,823,800 +18.16(+0.22%)
Aug 25, 2013 8398 8438 8360 8417 0 +0.00(+0.00%)
Aug 24, 2013 8398 8438 8360 8417 0 +0.00(+0.00%)
Aug 23, 2013 8398 8438 8360 8417 0 +19.10(+0.23%)
Aug 22, 2013 8289 8425 8284 8398 0 +112.48(+1.36%)
Aug 21, 2013 8301 8311 8268 8285 0 -14.62(-0.18%)
Aug 20, 2013 8295 8320 8246 8300 0 -66.26(-0.79%)
Aug 19, 2013 8395 8395 8329 8366 0 -25.65(-0.31%)
Aug 18, 2013 8348 8402 8330 8392 0 +0.00(+0.00%)
Aug 17, 2013 8348 8402 8330 8392 0 +0.00(+0.00%)
Aug 16, 2013 8348 8402 8330 8392 0 +15.65(+0.19%)
Aug 15, 2013 8419 8422 8308 8376 21,789,500 -61.83(-0.73%)
Aug 14, 2013 8425 8457 8401 8438 0 +22.36(+0.27%)
Aug 13, 2013 8396 8445 8383 8416 0 +56.51(+0.68%)
Aug 12, 2013 8342 8371 8239 8359 0 +20.94(+0.25%)
Aug 11, 2013 8333 8375 8286 8338 0 +0.00(+0.00%)
Aug 10, 2013 8333 8375 8286 8338 0 +0.00(+0.00%)
Aug 09, 2013 8333 8375 8286 8338 0 +19.99(+0.24%)
Aug 08, 2013 8256 8341 8252 8318 31,088,700 +57.84(+0.70%)
Aug 07, 2013 8265 8282 8228 8260 25,323,000 -39.25(-0.47%)
Aug 06, 2013 8388 8435 8268 8300 37,330,200 -98.65(-1.17%)
Aug 05, 2013 8416 8435 8367 8398 62,901,100 -8.56(-0.10%)
Aug 04, 2013 8429 8432 8376 8407 0 +0.00(+0.00%)
Aug 03, 2013 8429 8432 8376 8407 0 +0.00(+0.00%)
Aug 02, 2013 8429 8432 8376 8407 73,393,696 -3.79(-0.05%)
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.