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:

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.840 1.910 1.800 1.880 967,664 +0.04(+2.17%)
Jun 20, 2024 1.900 1.920 1.800 1.840 1,015,672 -0.03(-1.60%)
Jun 18, 2024 1.750 1.930 1.750 1.870 1,387,346 +0.12(+6.86%)
Jun 17, 2024 1.810 1.830 1.700 1.750 3,442,952 -0.04(-2.23%)
Jun 14, 2024 2.370 2.380 1.750 1.790 6,802,324 -0.72(-28.69%)
Jun 13, 2024 2.500 2.540 2.455 2.510 966,484 +0.02(+0.80%)
Jun 12, 2024 2.510 2.550 2.460 2.490 335,578 +0.02(+0.81%)
Jun 11, 2024 2.400 2.470 2.380 2.470 643,525 +0.07(+2.92%)
Jun 10, 2024 2.460 2.483 2.380 2.400 556,557 -0.05(-2.04%)
Jun 07, 2024 2.540 2.560 2.450 2.450 616,079 -0.13(-5.04%)
Jun 06, 2024 2.560 2.600 2.550 2.580 264,954 +0.01(+0.39%)
Jun 05, 2024 2.610 2.610 2.530 2.570 316,128 -0.02(-0.77%)
Jun 04, 2024 2.680 2.690 2.560 2.590 297,058 -0.10(-3.72%)
Jun 03, 2024 2.650 2.860 2.630 2.690 1,529,237 -0.01(-0.37%)
May 31, 2024 2.620 2.730 2.610 2.700 915,833 +0.16(+6.30%)
May 30, 2024 2.440 2.560 2.430 2.540 781,260 +0.09(+3.67%)
May 29, 2024 2.430 2.500 2.430 2.450 239,173 -0.01(-0.41%)
May 28, 2024 2.500 2.500 2.435 2.460 276,813 -0.04(-1.60%)
May 24, 2024 2.390 2.500 2.390 2.500 275,532 +0.12(+5.04%)
May 23, 2024 2.380 2.420 2.340 2.380 369,946 +0.02(+0.85%)
May 22, 2024 2.430 2.440 2.340 2.360 369,138 -0.07(-2.88%)
May 21, 2024 2.430 2.470 2.380 2.430 263,052 +0.01(+0.41%)
May 20, 2024 2.480 2.480 2.420 2.420 279,539 -0.06(-2.42%)
May 17, 2024 2.510 2.510 2.450 2.480 184,585 +0.00(+0.00%)
May 16, 2024 2.490 2.520 2.455 2.480 286,108 -0.02(-0.80%)
May 15, 2024 2.450 2.515 2.430 2.500 406,886 +0.06(+2.46%)
May 14, 2024 2.440 2.490 2.390 2.440 527,796 +0.02(+0.83%)
May 13, 2024 2.460 2.520 2.420 2.420 286,289 -0.01(-0.41%)
May 10, 2024 2.460 2.470 2.420 2.430 171,973 -0.03(-1.22%)
May 09, 2024 2.410 2.470 2.410 2.460 249,794 +0.05(+2.07%)
May 08, 2024 2.490 2.498 2.400 2.410 408,859 -0.13(-5.12%)
May 07, 2024 2.530 2.550 2.504 2.540 216,142 +0.02(+0.79%)
May 06, 2024 2.550 2.580 2.470 2.520 399,615 -0.02(-0.79%)
May 03, 2024 2.550 2.580 2.500 2.540 249,694 +0.04(+1.60%)
May 02, 2024 2.560 2.600 2.470 2.500 294,402 -0.03(-1.19%)
May 01, 2024 2.550 2.585 2.520 2.530 550,536 -0.01(-0.39%)
Apr 30, 2024 2.570 2.580 2.530 2.540 236,997 -0.04(-1.55%)
Apr 29, 2024 2.560 2.610 2.550 2.580 369,271 +0.02(+0.78%)
Apr 26, 2024 2.540 2.575 2.520 2.560 164,088 +0.03(+1.19%)
Apr 25, 2024 2.530 2.535 2.450 2.530 368,443 -0.03(-1.17%)
Apr 24, 2024 2.590 2.640 2.550 2.560 393,198 -0.03(-1.16%)
Apr 23, 2024 2.620 2.710 2.570 2.590 588,532 -0.03(-1.15%)
Apr 22, 2024 2.560 2.635 2.550 2.620 274,851 +0.08(+3.15%)
Apr 19, 2024 2.530 2.600 2.490 2.540 333,913 -0.01(-0.39%)
Apr 18, 2024 2.470 2.570 2.416 2.550 807,111 +0.08(+3.24%)
Apr 17, 2024 2.470 2.530 2.430 2.470 469,555 +0.01(+0.41%)
Apr 16, 2024 2.470 2.502 2.440 2.460 236,638 -0.02(-0.81%)
Apr 15, 2024 2.500 2.520 2.460 2.480 438,523 +0.01(+0.40%)
Apr 12, 2024 2.570 2.570 2.460 2.470 413,490 -0.09(-3.52%)
Apr 11, 2024 2.550 2.600 2.530 2.560 215,458 +0.01(+0.39%)
Apr 10, 2024 2.570 2.605 2.500 2.550 543,046 -0.08(-3.04%)
Apr 09, 2024 2.750 2.800 2.605 2.630 344,293 -0.12(-4.36%)
Apr 08, 2024 2.680 2.790 2.670 2.750 403,605 +0.09(+3.38%)
Apr 05, 2024 2.690 2.760 2.660 2.660 214,095 -0.03(-1.12%)
Apr 04, 2024 2.700 2.820 2.670 2.690 515,680 +0.05(+1.89%)
Apr 03, 2024 2.680 2.685 2.590 2.640 349,983 -0.03(-1.12%)
Apr 02, 2024 2.650 2.755 2.620 2.670 613,165 -0.01(-0.37%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.