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 31, 2013 8385 8402 8297 8349 37,851,500 -51.36(-0.61%)
May 30, 2013 8314 8416 8294 8400 26,046,700 +63.62(+0.76%)
May 29, 2013 8437 8445 8317 8337 30,987,100 -144.29(-1.70%)
May 28, 2013 8432 8526 8424 8481 30,803,000 +97.57(+1.16%)
May 27, 2013 8347 8387 8338 8383 13,781,500 +77.98(+0.94%)
May 26, 2013 8390 8391 8263 8305 0 +0.00(+0.00%)
May 24, 2013 8390 8391 8263 8305 34,952,000 -46.66(-0.56%)
May 23, 2013 8410 8412 8281 8352 39,979,100 -178.91(-2.10%)
May 22, 2013 8468 8558 8435 8531 31,644,200 +58.69(+0.69%)
May 21, 2013 8447 8476 8398 8472 32,320,800 +16.37(+0.19%)
May 20, 2013 8435 8456 8402 8456 22,031,800 +57.83(+0.69%)
May 19, 2013 8356 8409 8327 8398 0 +0.00(+0.00%)
May 17, 2013 8356 8409 8327 8398 53,166,600 +28.13(+0.34%)
May 16, 2013 8349 8401 8324 8370 31,195,500 +7.45(+0.09%)
May 15, 2013 8334 8368 8300 8362 35,153,400 +23.31(+0.28%)
May 14, 2013 8304 8339 8236 8339 32,308,500 +59.82(+0.72%)
May 13, 2013 8282 8295 8217 8279 25,451,100 +0.70(+0.01%)
May 12, 2013 8278 8358 8252 8279 0 +0.00(+0.00%)
May 10, 2013 8278 8358 8252 8279 30,872,600 +16.04(+0.19%)
May 09, 2013 8232 8274 8225 8263 18,046,100 +12.84(+0.16%)
May 08, 2013 8177 8253 8173 8250 33,926,400 +67.93(+0.83%)
May 07, 2013 8126 8206 8117 8182 31,655,400 +69.70(+0.86%)
May 06, 2013 8119 8148 8103 8112 21,149,300 -10.21(-0.13%)
May 05, 2013 7972 8130 7957 8122 0 +0.00(+0.00%)
May 03, 2013 7972 8130 7957 8122 43,753,800 +160.58(+2.02%)
May 02, 2013 7905 8006 7897 7962 42,109,000 +48.00(+0.61%)
May 01, 2013 7914 7914 7914 7914 0 +0.00(+0.00%)
Apr 30, 2013 7928 7966 7893 7914 37,228,600 +40.21(+0.51%)
Apr 29, 2013 7834 7874 7823 7874 27,734,000 +58.74(+0.75%)
Apr 28, 2013 7836 7840 7768 7815 0 +0.00(+0.00%)
Apr 27, 2013 7836 7840 7768 7815 0 +0.00(+0.00%)
Apr 26, 2013 7836 7840 7768 7815 34,180,000 -18.10(-0.23%)
Apr 25, 2013 7767 7838 7742 7833 31,032,800 +73.83(+0.95%)
Apr 24, 2013 7657 7767 7656 7759 38,930,400 +100.82(+1.32%)
Apr 23, 2013 7477 7664 7442 7658 39,356,500 +180.10(+2.41%)
Apr 22, 2013 7516 7538 7438 7478 28,068,100 +18.15(+0.24%)
Apr 19, 2013 7490 7531 7418 7460 44,887,000 -13.77(-0.18%)
Apr 18, 2013 7520 7557 7437 7474 36,436,500 -29.30(-0.39%)
Apr 17, 2013 7720 7722 7473 7503 42,609,100 -179.55(-2.34%)
Apr 16, 2013 7681 7740 7639 7683 31,666,500 -30.05(-0.39%)
Apr 15, 2013 7741 7773 7652 7713 28,441,400 -32.14(-0.41%)
Apr 14, 2013 7832 7839 7726 7745 0 +0.00(+0.00%)
Apr 12, 2013 7832 7839 7726 7745 30,660,100 -126.86(-1.61%)
Apr 11, 2013 7799 7885 7787 7872 29,329,700 +61.00(+0.78%)
Apr 10, 2013 7664 7822 7660 7811 37,203,900 +173.12(+2.27%)
Apr 09, 2013 7704 7723 7608 7638 30,206,300 -25.13(-0.33%)
Apr 08, 2013 7669 7698 7646 7663 23,183,400 +3.89(+0.05%)
Apr 06, 2013 7821 7825 7632 7659 0 +0.00(+0.00%)
Apr 05, 2013 7821 7825 7632 7659 37,990,600 -158.64(-2.03%)
Apr 04, 2013 7903 7928 7804 7817 31,696,200 -57.36(-0.73%)
Apr 03, 2013 7927 7953 7870 7875 25,890,600 -69.12(-0.87%)
Apr 02, 2013 7806 7949 7806 7944 28,501,500 +148.56(+1.91%)
Apr 01, 2013 7795 7795 7795 7795 0 +0.00(+0.00%)
Mar 29, 2013 7791 7843 7778 7795 0 +0.00(+0.00%)
Mar 28, 2013 7791 7843 7778 7795 28,716,200 +6.22(+0.08%)
Mar 27, 2013 7906 7917 7750 7789 32,340,200 -90.58(-1.15%)
Mar 26, 2013 7889 7913 7859 7880 26,027,300 +8.77(+0.11%)
Mar 25, 2013 7988 8031 7848 7871 33,109,100 -40.45(-0.51%)
Mar 24, 2013 7918 7954 7876 7911 0 +0.00(+0.00%)
Mar 22, 2013 7918 7954 7876 7911 29,941,000 -21.16(-0.27%)
Mar 21, 2013 7990 7999 7888 7933 40,179,600 -69.46(-0.87%)
Mar 20, 2013 7996 8030 7972 8002 29,283,700 +54.18(+0.68%)
Mar 19, 2013 7981 8001 7919 7948 32,832,900 -62.91(-0.79%)
Mar 18, 2013 7924 8021 7902 8011 30,118,900 -32.15(-0.40%)
Mar 15, 2013 8074 8074 7997 8043 73,586,304 -15.52(-0.19%)
Mar 14, 2013 8013 8060 8011 8058 35,605,000 +87.46(+1.10%)
Mar 13, 2013 7965 7979 7942 7971 26,484,000 +4.79(+0.06%)
Mar 12, 2013 7971 8000 7934 7966 24,719,200 -18.17(-0.23%)
Mar 11, 2013 7967 7989 7955 7984 20,939,200 -2.18(-0.03%)
Mar 10, 2013 7971 8015 7962 7986 0 +0.00(+0.00%)
Mar 09, 2013 7971 8015 7962 7986 32,136,300 +46.70(+0.59%)
Mar 08, 2013 7934 7956 7912 7940 29,303,300 +20.44(+0.26%)
Mar 07, 2013 7907 7978 7898 7919 32,329,800 +49.02(+0.62%)
Mar 06, 2013 7780 7884 7772 7870 37,153,700 +178.63(+2.32%)
Mar 05, 2013 7655 7709 7637 7692 21,488,000 +0.00(+0.00%)
Mar 04, 2013 7655 7709 7637 7692 0 -16.48(-0.21%)
Mar 03, 2013 7735 7768 7628 7708 0 +0.00(+0.00%)
Mar 02, 2013 7735 7768 7628 7708 30,626,000 -33.54(-0.43%)
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.