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 (%)
Jan 31, 2020 0.5500 0.5650 0.5455 0.5466 82,400 -0.01(-1.48%)
Jan 30, 2020 0.5800 0.5800 0.5000 0.5548 373,335 -0.01(-0.93%)
Jan 29, 2020 0.5800 0.5900 0.5600 0.5600 228,193 -0.03(-5.08%)
Jan 28, 2020 0.5900 0.6000 0.5800 0.5900 635,171 +0.02(+3.51%)
Jan 27, 2020 0.5600 0.5900 0.5100 0.5700 589,892 -0.01(-1.72%)
Jan 24, 2020 0.6500 0.6600 0.5511 0.5800 706,400 -0.09(-13.43%)
Jan 23, 2020 0.6600 0.7100 0.6200 0.6700 1,680,428 +0.16(+32.10%)
Jan 22, 2020 0.5200 0.5300 0.4900 0.5072 534,988 -0.01(-2.37%)
Jan 21, 2020 0.4500 0.5275 0.4496 0.5195 683,720 +0.08(+18.10%)
Jan 17, 2020 0.4100 0.4400 0.4100 0.4399 340,600 +0.02(+5.31%)
Jan 16, 2020 0.4000 0.4200 0.4000 0.4177 202,155 +0.01(+1.80%)
Jan 15, 2020 0.4030 0.4199 0.4000 0.4103 180,248 +0.01(+2.55%)
Jan 14, 2020 0.4200 0.4200 0.4000 0.4001 164,249 -0.00(-0.50%)
Jan 13, 2020 0.4100 0.4190 0.4006 0.4021 164,316 -0.01(-1.61%)
Jan 10, 2020 0.4200 0.4200 0.4006 0.4087 294,100 -0.00(-0.32%)
Jan 09, 2020 0.3900 0.4100 0.3800 0.4100 162,596 +0.01(+2.99%)
Jan 08, 2020 0.4199 0.4200 0.3800 0.3981 331,024 -0.02(-4.00%)
Jan 07, 2020 0.4000 0.4150 0.3810 0.4147 545,631 +0.04(+11.96%)
Jan 06, 2020 0.3768 0.3800 0.3677 0.3704 289,067 +0.01(+3.20%)
Jan 03, 2020 0.3642 0.3650 0.3400 0.3589 118,800 +0.00(+0.06%)
Jan 02, 2020 0.3650 0.3700 0.3581 0.3587 193,542 +0.01(+4.33%)
Dec 31, 2019 0.3700 0.3700 0.3400 0.3438 476,400 -0.02(-4.76%)
Dec 30, 2019 0.3567 0.3700 0.3400 0.3610 226,260 +0.02(+6.18%)
Dec 27, 2019 0.3625 0.3625 0.3400 0.3400 203,800 -0.02(-5.84%)
Dec 26, 2019 0.3230 0.3633 0.3230 0.3611 279,880 +0.03(+9.09%)
Dec 24, 2019 0.3400 0.3500 0.3301 0.3310 70,300 -0.01(-3.02%)
Dec 23, 2019 0.3572 0.3600 0.3404 0.3413 142,496 -0.01(-2.40%)
Dec 20, 2019 0.3498 0.3545 0.3440 0.3497 126,200 +0.00(+0.52%)
Dec 19, 2019 0.3370 0.3500 0.3100 0.3479 107,972 +0.01(+2.32%)
Dec 18, 2019 0.3500 0.3500 0.3200 0.3400 340,776 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3600 0.2900 0.3400 901,376 +0.04(+13.03%)
Dec 16, 2019 0.3000 0.3050 0.3000 0.3008 81,371 +0.01(+3.72%)
Dec 13, 2019 0.3100 0.3100 0.2900 0.2900 129,700 -0.01(-3.33%)
Dec 12, 2019 0.3000 0.3100 0.2900 0.3000 102,056 +0.01(+3.45%)
Dec 11, 2019 0.3500 0.3500 0.2900 0.2900 240,526 -0.03(-9.66%)
Dec 10, 2019 0.3500 0.3600 0.3020 0.3210 787,050 +0.02(+6.89%)
Dec 09, 2019 0.3203 0.3300 0.2900 0.3003 97,313 -0.01(-1.73%)
Dec 06, 2019 0.3021 0.3200 0.2980 0.3056 108,600 +0.00(+1.26%)
Dec 05, 2019 0.3090 0.3200 0.3000 0.3018 140,953 -0.01(-2.65%)
Dec 04, 2019 0.3000 0.3200 0.2900 0.3100 70,963 -0.00(-0.90%)
Dec 03, 2019 0.3250 0.3260 0.3100 0.3128 62,351 -0.01(-4.52%)
Dec 02, 2019 0.3300 0.3358 0.3084 0.3276 92,871 -0.01(-2.24%)
Nov 29, 2019 0.3623 0.3623 0.3247 0.3351 32,400 -0.01(-2.90%)
Nov 27, 2019 0.3251 0.3500 0.3200 0.3451 113,100 +0.02(+5.44%)
Nov 26, 2019 0.3426 0.3481 0.3261 0.3273 38,726 -0.00(-0.94%)
Nov 25, 2019 0.3800 0.3800 0.3300 0.3304 46,481 -0.01(-4.23%)
Nov 22, 2019 0.3400 0.3600 0.3300 0.3450 83,500 +0.01(+2.99%)
Nov 21, 2019 0.3331 0.3460 0.3250 0.3350 20,299 +0.00(+0.57%)
Nov 20, 2019 0.3643 0.3649 0.3331 0.3331 44,737 -0.02(-4.83%)
Nov 19, 2019 0.3780 0.3800 0.3360 0.3500 72,579 -0.01(-2.78%)
Nov 18, 2019 0.3900 0.3900 0.3340 0.3600 63,142 +0.01(+2.86%)
Nov 15, 2019 0.3300 0.3800 0.3252 0.3500 51,800 +0.02(+7.69%)
Nov 14, 2019 0.3538 0.3695 0.3250 0.3250 276,270 -0.04(-12.04%)
Nov 13, 2019 0.3700 0.3700 0.3450 0.3695 37,304 -0.00(-1.31%)
Nov 12, 2019 0.3800 0.3800 0.3500 0.3744 93,482 +0.00(+0.78%)
Nov 11, 2019 0.3600 0.3750 0.3420 0.3715 68,981 +0.00(+0.68%)
Nov 08, 2019 0.4000 0.4000 0.3600 0.3690 356,700 -0.01(-2.89%)
Nov 07, 2019 0.3600 0.3900 0.3600 0.3800 736,750 +0.06(+20.22%)
Nov 06, 2019 0.3199 0.3293 0.3101 0.3161 54,181 +0.00(+0.25%)
Nov 05, 2019 0.3200 0.3287 0.3011 0.3153 49,916 +0.00(+0.96%)
Nov 04, 2019 0.3010 0.3300 0.3010 0.3123 76,321 +0.02(+5.05%)
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.