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 (%)
Feb 28, 2013 7642 7679 7566 7676 27,156,000 +78.72(+1.04%)
Feb 27, 2013 7682 7684 7589 7597 38,841,300 -176.08(-2.27%)
Feb 26, 2013 7732 7861 7726 7773 42,329,700 +111.28(+1.45%)
Feb 24, 2013 7620 7681 7607 7662 0 +0.00(+0.00%)
Feb 23, 2013 7620 7681 7607 7662 32,936,400 +78.34(+1.03%)
Feb 22, 2013 7682 7688 7562 7584 33,491,400 -145.33(-1.88%)
Feb 21, 2013 7747 7785 7709 7729 26,456,500 -23.55(-0.30%)
Feb 20, 2013 7614 7763 7612 7752 29,184,200 +123.72(+1.62%)
Feb 19, 2013 7591 7630 7568 7629 18,147,200 +0.00(+0.00%)
Feb 18, 2013 7591 7630 7568 7629 0 +35.22(+0.46%)
Feb 17, 2013 7636 7650 7589 7594 0 +0.00(+0.00%)
Feb 16, 2013 7636 7650 7589 7594 31,446,500 -37.68(-0.49%)
Feb 15, 2013 7698 7729 7607 7631 23,482,900 -80.70(-1.05%)
Feb 14, 2013 7678 7737 7650 7712 24,106,100 +51.70(+0.67%)
Feb 13, 2013 7619 7662 7594 7660 25,135,400 +26.45(+0.35%)
Feb 12, 2013 7628 7677 7598 7634 21,851,000 +0.00(+0.00%)
Feb 11, 2013 7628 7677 7598 7634 0 -18.40(-0.24%)
Feb 09, 2013 7608 7655 7577 7652 26,912,200 +61.29(+0.81%)
Feb 08, 2013 7581 7661 7565 7591 34,190,800 +9.67(+0.13%)
Feb 07, 2013 7666 7694 7537 7581 33,199,400 -83.48(-1.09%)
Feb 06, 2013 7644 7677 7622 7665 31,721,400 +26.43(+0.35%)
Feb 05, 2013 7823 7838 7638 7638 37,356,000 +0.00(+0.00%)
Feb 04, 2013 7823 7838 7638 7638 0 -195.16(-2.49%)
Feb 03, 2013 7793 7853 7785 7833 0 +0.00(+0.00%)
Feb 02, 2013 7793 7853 7785 7833 30,495,400 +57.34(+0.74%)
Feb 01, 2013 7800 7812 7765 7776 34,102,100 -35.26(-0.45%)
Jan 31, 2013 7856 7863 7775 7811 27,707,000 -37.26(-0.47%)
Jan 30, 2013 7842 7857 7800 7849 24,837,800 +15.57(+0.20%)
Jan 29, 2013 7860 7872 7832 7833 22,722,100 +0.00(+0.00%)
Jan 28, 2013 7860 7872 7832 7833 0 -24.97(-0.32%)
Jan 27, 2013 7747 7865 7743 7858 0 +0.00(+0.00%)
Jan 26, 2013 7747 7865 7743 7858 29,292,700 +109.84(+1.42%)
Jan 25, 2013 7701 7753 7662 7748 25,213,900 +40.59(+0.53%)
Jan 24, 2013 7703 7732 7685 7708 26,663,400 +11.33(+0.15%)
Jan 23, 2013 7742 7747 7634 7696 29,306,200 -52.65(-0.68%)
Jan 22, 2013 7728 7750 7719 7749 15,688,700 +0.00(+0.00%)
Jan 21, 2013 7728 7750 7719 7749 0 +46.63(+0.61%)
Jan 20, 2013 7747 7753 7702 7702 0 +0.00(+0.00%)
Jan 19, 2013 7747 7753 7702 7702 30,164,400 -33.23(-0.43%)
Jan 18, 2013 7677 7764 7662 7735 26,786,500 +44.33(+0.58%)
Jan 17, 2013 7662 7695 7643 7691 25,992,200 +15.22(+0.20%)
Jan 16, 2013 7704 7735 7636 7676 31,299,500 -53.61(-0.69%)
Jan 15, 2013 7738 7786 7702 7730 24,562,900 +0.00(+0.00%)
Jan 14, 2013 7738 7786 7702 7730 0 +13.99(+0.18%)
Jan 13, 2013 7726 7731 7684 7716 0 +0.00(+0.00%)
Jan 12, 2013 7726 7731 7684 7716 25,558,300 +7.06(+0.09%)
Jan 11, 2013 7732 7774 7685 7708 29,723,400 -12.00(-0.16%)
Jan 10, 2013 7714 7735 7689 7720 27,859,700 +24.64(+0.32%)
Jan 09, 2013 7711 7754 7683 7696 23,757,000 -36.83(-0.48%)
Jan 08, 2013 7760 7768 7713 7733 26,222,500 +0.00(+0.00%)
Jan 07, 2013 7760 7768 7713 7733 0 -43.71(-0.56%)
Jan 06, 2013 7741 7780 7728 7776 0 +0.00(+0.00%)
Jan 05, 2013 7741 7780 7728 7776 20,784,400 +19.93(+0.26%)
Jan 04, 2013 7762 7777 7738 7756 20,254,200 -22.34(-0.29%)
Jan 03, 2013 7689 7790 7689 7779 32,821,400 +0.00(+0.00%)
Jan 02, 2013 7689 7790 7689 7779 0 +166.39(+2.19%)
Jan 01, 2013 7612 7612 7612 7612 0 +0.00(+0.00%)
Dec 31, 2012 7650 7666 7603 7612 0 +0.00(+0.00%)
Dec 30, 2012 7650 7666 7603 7612 0 +0.00(+0.00%)
Dec 29, 2012 7650 7666 7603 7612 11,613,000 -43.49(-0.57%)
Dec 28, 2012 7652 7676 7640 7656 16,303,200 +19.65(+0.26%)
Dec 27, 2012 7636 7636 7636 7636 0 +0.00(+0.00%)
Dec 26, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 25, 2012 7636 7636 7636 7636 0 +0.00(+0.00%)
Dec 24, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 23, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 22, 2012 7632 7654 7597 7636 55,284,000 -35.87(-0.47%)
Dec 21, 2012 7643 7675 7635 7672 22,633,700 +3.60(+0.05%)
Dec 20, 2012 7675 7683 7656 7668 28,723,600 +14.92(+0.19%)
Dec 19, 2012 7634 7668 7626 7654 26,052,700 +48.64(+0.64%)
Dec 18, 2012 7604 7627 7564 7605 21,421,600 +0.00(+0.00%)
Dec 17, 2012 7604 7627 7564 7605 0 +8.47(+0.11%)
Dec 16, 2012 7599 7619 7571 7596 0 +0.00(+0.00%)
Dec 15, 2012 7599 7619 7571 7596 23,848,200 +14.49(+0.19%)
Dec 14, 2012 7619 7619 7562 7582 30,439,000 -32.81(-0.43%)
Dec 13, 2012 7595 7626 7590 7615 25,473,400 +25.04(+0.33%)
Dec 12, 2012 7529 7597 7519 7590 26,986,200 +58.83(+0.78%)
Dec 11, 2012 7485 7537 7457 7531 20,909,700 +0.00(+0.00%)
Dec 10, 2012 7485 7537 7457 7531 0 +13.12(+0.17%)
Dec 09, 2012 7540 7553 7488 7518 0 +0.00(+0.00%)
Dec 08, 2012 7540 7553 7488 7518 28,546,700 -16.74(-0.22%)
Dec 07, 2012 7470 7555 7461 7535 36,153,300 +79.99(+1.07%)
Dec 06, 2012 7481 7482 7429 7455 24,721,000 +19.43(+0.26%)
Dec 05, 2012 7428 7466 7417 7435 21,553,400 -0.09(-0.00%)
Dec 04, 2012 7427 7488 7419 7435 23,424,400 +29.71(+0.40%)
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.