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 (%)
Jul 31, 2009 5349 5383 5304 5332 32,450,300 -28.52(-0.53%)
Jul 30, 2009 5294 5397 5252 5361 36,630,900 +90.34(+1.71%)
Jul 29, 2009 5169 5308 5159 5270 31,479,900 +95.58(+1.85%)
Jul 28, 2009 5262 5304 5174 5175 32,270,300 -76.81(-1.46%)
Jul 27, 2009 5269 5310 5216 5252 23,239,800 +22.19(+0.42%)
Jul 24, 2009 5234 5302 5202 5229 30,435,400 -17.92(-0.34%)
Jul 23, 2009 5129 5259 5101 5247 29,287,400 +125.72(+2.45%)
Jul 22, 2009 5099 5138 5050 5122 24,780,000 +27.59(+0.54%)
Jul 21, 2009 5041 5141 5027 5094 23,944,300 +63.82(+1.27%)
Jul 20, 2009 5014 5064 5008 5030 21,907,700 +51.75(+1.04%)
Jul 17, 2009 4980 5018 4961 4978 30,019,000 +21.21(+0.43%)
Jul 16, 2009 4921 4999 4904 4957 26,740,800 +28.75(+0.58%)
Jul 15, 2009 4799 4928 4799 4928 28,678,300 +146.75(+3.07%)
Jul 14, 2009 4734 4803 4706 4782 24,792,000 +59.35(+1.26%)
Jul 13, 2009 4565 4722 4524 4722 23,699,200 +146.03(+3.19%)
Jul 10, 2009 4613 4645 4570 4576 19,961,800 -53.76(-1.16%)
Jul 09, 2009 4600 4670 4596 4630 21,032,700 +57.42(+1.26%)
Jul 08, 2009 4595 4631 4558 4573 22,458,300 -25.54(-0.56%)
Jul 07, 2009 4663 4703 4591 4598 20,505,400 -53.63(-1.15%)
Jul 06, 2009 4670 4687 4611 4652 19,218,400 -56.39(-1.20%)
Jul 03, 2009 4738 4748 4685 4708 15,423,100 -10.28(-0.22%)
Jul 02, 2009 4891 4891 4718 4718 25,845,800 -186.95(-3.81%)
Jul 01, 2009 4821 4930 4819 4905 23,411,300 +96.80(+2.01%)
Jun 30, 2009 4897 4906 4790 4809 23,093,900 -76.45(-1.56%)
Jun 29, 2009 4768 4901 4763 4885 21,406,800 +108.62(+2.27%)
Jun 26, 2009 4818 4867 4754 4776 22,572,600 -24.09(-0.50%)
Jun 25, 2009 4838 4838 4720 4801 23,083,200 -35.45(-0.73%)
Jun 24, 2009 4729 4840 4698 4836 26,187,600 +128.86(+2.74%)
Jun 23, 2009 4680 4753 4670 4707 26,326,200 +13.75(+0.29%)
Jun 22, 2009 4837 4846 4693 4693 29,320,600 -146.06(-3.02%)
Jun 19, 2009 4845 4879 4816 4839 77,798,704 +1.98(+0.04%)
Jun 18, 2009 4810 4859 4769 4837 29,091,500 +37.50(+0.78%)
Jun 17, 2009 4883 4887 4761 4800 35,484,400 -90.74(-1.86%)
Jun 16, 2009 4900 4934 4870 4891 22,942,900 +0.78(+0.02%)
Jun 15, 2009 5051 5051 4886 4890 26,581,700 -179.30(-3.54%)
Jun 12, 2009 5098 5109 5044 5069 21,757,100 -38.02(-0.74%)
Jun 11, 2009 5040 5121 5038 5107 18,470,800 +56.08(+1.11%)
Jun 10, 2009 5048 5133 5035 5051 25,758,300 +53.32(+1.07%)
Jun 09, 2009 5018 5064 4982 4998 22,523,100 -6.86(-0.14%)
Jun 08, 2009 5061 5061 4970 5005 23,045,100 -72.31(-1.42%)
Jun 05, 2009 5093 5165 5048 5077 28,218,400 +12.23(+0.24%)
Jun 04, 2009 5060 5121 5044 5065 25,630,900 +10.27(+0.20%)
Jun 03, 2009 5150 5158 5037 5055 24,432,900 -89.53(-1.74%)
Jun 02, 2009 5116 5178 5096 5144 28,685,700 +1.50(+0.03%)
Jun 01, 2009 4992 5157 4991 5143 25,664,400 +201.74(+4.08%)
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%)
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.