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 (%)
May 29, 2009 4965 5010 4928 4941 31,082,100 +7.94(+0.16%)
May 28, 2009 4959 4987 4885 4933 24,783,900 -67.89(-1.36%)
May 27, 2009 5002 5036 4963 5001 26,856,100 +15.17(+0.30%)
May 26, 2009 4891 4994 4803 4986 28,322,300 +67.15(+1.37%)
May 25, 2009 4936 4942 4830 4918 14,518,100 -0.30(-0.01%)
May 22, 2009 4905 4965 4869 4919 21,895,600 +18.08(+0.37%)
May 21, 2009 4997 4997 4875 4901 22,499,200 -138.27(-2.74%)
May 20, 2009 4954 5061 4950 5039 38,091,800 +79.32(+1.60%)
May 19, 2009 4875 5005 4875 4960 41,785,900 +107.66(+2.22%)
May 18, 2009 4703 4859 4656 4852 31,398,700 +114.46(+2.42%)
May 15, 2009 4757 4777 4685 4738 40,828,900 -0.97(-0.02%)
May 14, 2009 4728 4745 4653 4738 33,112,400 +10.86(+0.23%)
May 13, 2009 4865 4881 4714 4728 42,857,000 -126.50(-2.61%)
May 12, 2009 4837 4927 4822 4854 34,664,400 -12.80(-0.26%)
May 11, 2009 4907 4918 4832 4867 30,918,800 -46.99(-0.96%)
May 08, 2009 4852 4966 4847 4914 38,264,700 +109.80(+2.29%)
May 07, 2009 4899 4980 4792 4804 45,458,000 -76.61(-1.57%)
May 06, 2009 4849 4946 4828 4881 40,863,000 +27.68(+0.57%)
May 05, 2009 4897 4928 4844 4853 35,811,100 -49.42(-1.01%)
May 04, 2009 4790 4909 4782 4902 29,193,200 +133.00(+2.79%)
May 01, 2009 4769 4769 4769 4769 0 +0.00(+0.00%)
Apr 30, 2009 4733 4837 4710 4769 49,521,800 +64.89(+1.38%)
Apr 29, 2009 4617 4722 4612 4705 41,385,000 +97.14(+2.11%)
Apr 28, 2009 4660 4661 4548 4607 36,019,500 -86.65(-1.85%)
Apr 27, 2009 4625 4713 4572 4694 31,630,000 +19.75(+0.42%)
Apr 24, 2009 4545 4675 4543 4674 34,329,100 +136.11(+3.00%)
Apr 23, 2009 4565 4609 4524 4538 38,219,200 -56.21(-1.22%)
Apr 22, 2009 4509 4595 4456 4594 42,175,700 +92.79(+2.06%)
Apr 21, 2009 4489 4543 4391 4502 43,229,700 +15.33(+0.34%)
Apr 20, 2009 4656 4668 4471 4486 34,182,100 -190.54(-4.07%)
Apr 17, 2009 4622 4686 4591 4677 49,733,300 +67.38(+1.46%)
Apr 16, 2009 4570 4645 4532 4609 26,669,700 +59.67(+1.31%)
Apr 15, 2009 4528 4559 4488 4550 23,441,300 -7.22(-0.16%)
Apr 14, 2009 4489 4584 4461 4557 31,983,500 +65.89(+1.47%)
Apr 13, 2009 4491 4491 4491 4491 0 +0.00(+0.00%)
Apr 10, 2009 4397 4511 4378 4491 0 +0.00(+0.00%)
Apr 09, 2009 4397 4511 4378 4491 29,713,000 +133.20(+3.06%)
Apr 08, 2009 4286 4377 4229 4358 26,723,500 +35.42(+0.82%)
Apr 07, 2009 4359 4379 4276 4322 25,774,700 -27.31(-0.63%)
Apr 06, 2009 4422 4457 4306 4350 32,710,900 -35.18(-0.80%)
Apr 03, 2009 4353 4456 4335 4385 38,642,300 +3.07(+0.07%)
Apr 02, 2009 4174 4405 4173 4382 46,661,200 +250.85(+6.07%)
Apr 01, 2009 4075 4149 3997 4131 27,688,100 +46.31(+1.13%)
Mar 31, 2009 4008 4092 4007 4085 25,567,200 +95.53(+2.39%)
Mar 30, 2009 4175 4175 3987 3989 27,506,000 -214.32(-5.10%)
Mar 27, 2009 4252 4272 4156 4204 30,316,100 -55.82(-1.31%)
Mar 26, 2009 4227 4263 4211 4259 29,275,200 +36.08(+0.85%)
Mar 25, 2009 4175 4262 4140 4223 31,499,800 +35.93(+0.86%)
Mar 24, 2009 4201 4240 4151 4187 32,189,000 +10.99(+0.26%)
Mar 23, 2009 4109 4185 4102 4176 32,366,800 +107.63(+2.65%)
Mar 20, 2009 4006 4082 3995 4069 61,462,000 +25.28(+0.63%)
Mar 19, 2009 4014 4138 4002 4043 43,701,100 +47.14(+1.18%)
Mar 18, 2009 4024 4067 3949 3996 27,428,200 +8.55(+0.21%)
Mar 17, 2009 4041 4046 3947 3988 29,223,900 -56.77(-1.40%)
Mar 16, 2009 3991 4063 3983 4045 27,140,400 +90.94(+2.30%)
Mar 13, 2009 3988 4054 3937 3954 30,957,300 -2.62(-0.07%)
Mar 12, 2009 3890 3971 3802 3956 35,358,100 +42.12(+1.08%)
Mar 11, 2009 3867 3995 3829 3914 36,902,500 +27.12(+0.70%)
Mar 10, 2009 3716 3908 3681 3887 42,239,500 +194.95(+5.28%)
Mar 09, 2009 3677 3706 3589 3692 25,895,900 +25.62(+0.70%)
Mar 07, 2009 3699 3769 3638 3666 32,612,200 -29.08(-0.79%)
Mar 06, 2009 3864 3864 3695 3695 32,906,400 -195.45(-5.02%)
Mar 05, 2009 3725 3892 3722 3891 35,075,900 +200.22(+5.42%)
Mar 04, 2009 3725 3756 3668 3691 26,884,800 -19.35(-0.52%)
Mar 03, 2009 3818 3822 3693 3710 29,419,400 +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.