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

Carriage Services (NY: CSV )

28.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 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 (%)
Oct 31, 2002 2.863 2.932 2.819 2.888 25,399 +0.09(+3.39%)
Oct 30, 2002 2.759 2.811 2.742 2.794 207,835 +0.03(+1.25%)
Oct 29, 2002 2.759 2.759 2.750 2.759 38,737 -0.01(-0.31%)
Oct 28, 2002 2.785 2.785 2.759 2.768 5,567 -0.03(-0.93%)
Oct 25, 2002 2.690 2.794 2.690 2.794 4,755 +0.09(+3.51%)
Oct 24, 2002 2.673 2.699 2.673 2.699 6,610 -0.02(-0.63%)
Oct 23, 2002 2.742 2.742 2.716 2.716 19,600 -0.03(-0.94%)
Oct 22, 2002 2.742 2.794 2.699 2.742 115,979 +0.02(+0.63%)
Oct 21, 2002 2.725 2.794 2.725 2.725 16,932 -0.03(-1.25%)
Oct 18, 2002 2.759 2.802 2.699 2.759 20,064 -0.06(-2.14%)
Oct 17, 2002 2.759 2.819 2.716 2.819 384,935 +0.06(+2.19%)
Oct 16, 2002 2.750 2.759 2.699 2.759 35,257 +0.03(+1.27%)
Oct 15, 2002 2.794 2.794 2.716 2.725 14,613 +0.01(+0.32%)
Oct 14, 2002 2.776 2.776 2.682 2.716 15,309 -0.03(-1.25%)
Oct 11, 2002 2.673 2.750 2.673 2.750 25,167 +0.09(+3.24%)
Oct 10, 2002 2.656 2.664 2.647 2.664 31,430 -0.01(-0.32%)
Oct 09, 2002 2.664 2.682 2.638 2.673 4,662,372 +0.01(+0.32%)
Oct 08, 2002 2.690 2.716 2.638 2.664 71,095 +0.02(+0.65%)
Oct 07, 2002 2.656 2.664 2.638 2.647 255,154 +0.03(+0.99%)
Oct 04, 2002 2.604 2.630 2.604 2.621 11,713 -0.01(-0.33%)
Oct 03, 2002 2.656 2.699 2.630 2.630 75,966 +0.00(+0.00%)
Oct 02, 2002 2.595 2.707 2.595 2.630 13,569 +0.02(+0.66%)
Oct 01, 2002 2.656 2.656 2.595 2.613 10,090 -0.01(-0.33%)
Sep 30, 2002 2.587 2.621 2.569 2.621 39,548 +0.00(+0.00%)
Sep 27, 2002 2.587 2.630 2.587 2.621 2,319 +0.05(+2.01%)
Sep 26, 2002 2.544 2.621 2.544 2.569 35,837 +0.04(+1.71%)
Sep 25, 2002 2.613 2.613 2.509 2.526 43,028 -0.14(-5.18%)
Sep 24, 2002 2.587 2.664 2.561 2.664 12,641 +0.00(+0.00%)
Sep 23, 2002 2.604 2.707 2.552 2.664 8,466 +0.06(+2.32%)
Sep 20, 2002 2.604 2.621 2.561 2.604 106,237 +0.00(+0.00%)
Sep 19, 2002 2.621 2.621 2.604 2.604 70,167 -0.06(-2.27%)
Sep 18, 2002 2.656 2.673 2.621 2.664 12,177 +0.06(+2.32%)
Sep 17, 2002 2.595 2.630 2.595 2.604 6,842 +0.00(+0.00%)
Sep 16, 2002 2.699 2.699 2.595 2.604 13,453 -0.04(-1.63%)
Sep 13, 2002 2.647 2.673 2.647 2.647 3,131 -0.03(-0.97%)
Sep 12, 2002 2.595 2.707 2.595 2.673 34,793 -0.04(-1.59%)
Sep 11, 2002 2.699 2.716 2.621 2.716 10,206 +0.09(+3.28%)
Sep 10, 2002 2.673 2.673 2.587 2.630 4,871 -0.04(-1.61%)
Sep 09, 2002 2.716 2.716 2.630 2.673 927 +0.03(+0.98%)
Sep 06, 2002 2.673 2.673 2.613 2.647 36,185 +0.06(+2.33%)
Sep 05, 2002 2.699 2.699 2.587 2.587 48,015 -0.20(-7.12%)
Sep 04, 2002 2.621 2.785 2.587 2.785 11,713 +0.11(+4.19%)
Sep 03, 2002 2.630 2.794 2.569 2.673 30,270 +0.00(+0.00%)
Aug 30, 2002 2.647 2.673 2.647 2.673 12,757 +0.00(+0.00%)
Aug 29, 2002 2.725 2.802 2.647 2.673 68,775 -0.05(-1.90%)
Aug 28, 2002 2.828 2.828 2.716 2.725 5,682 -0.05(-1.86%)
Aug 27, 2002 2.759 2.880 2.630 2.776 40,360 -0.03(-0.92%)
Aug 26, 2002 2.802 2.888 2.733 2.802 7,422 +0.03(+0.93%)
Aug 23, 2002 2.716 2.776 2.690 2.776 6,378 +0.06(+2.22%)
Aug 22, 2002 2.613 2.725 2.613 2.716 16,585 +0.02(+0.64%)
Aug 21, 2002 2.716 2.742 2.587 2.699 71,559 +0.03(+0.97%)
Aug 20, 2002 2.932 3.035 2.630 2.673 61,933 -0.07(-2.52%)
Aug 16, 2002 2.716 2.750 2.673 2.742 27,487 +0.07(+2.58%)
Aug 15, 2002 2.656 2.733 2.647 2.673 115,399 +0.03(+1.31%)
Aug 14, 2002 2.647 2.647 2.595 2.638 19,600 -0.01(-0.33%)
Aug 13, 2002 2.647 2.656 2.604 2.647 70,515 +0.00(+0.00%)
Aug 12, 2002 2.647 2.673 2.587 2.647 31,430 -0.03(-0.97%)
Aug 07, 2002 2.656 2.845 2.656 2.673 21,804 +0.06(+2.31%)
Aug 06, 2002 2.656 2.656 2.604 2.613 30,618 -0.02(-0.66%)
Aug 05, 2002 2.802 2.828 2.630 2.630 28,067 -0.09(-3.48%)
Aug 02, 2002 2.759 2.845 2.725 2.725 47,783 -0.02(-0.63%)
Aug 01, 2002 2.690 2.742 2.638 2.742 45,231 +0.07(+2.58%)
Jul 31, 2002 2.664 2.716 2.656 2.673 180,463 +0.01(+0.32%)
Jul 30, 2002 2.682 2.707 2.638 2.664 188,698 -0.01(-0.32%)
Jul 29, 2002 2.716 2.716 2.664 2.673 238,105 -0.01(-0.32%)
Jul 26, 2002 2.630 2.682 2.630 2.682 67,615 +0.05(+1.97%)
Jul 25, 2002 2.587 2.630 2.561 2.630 63,904 +0.04(+1.67%)
Jul 24, 2002 2.837 2.845 2.500 2.587 127,925 -0.26(-9.09%)
Jul 23, 2002 3.001 3.001 2.802 2.845 118,994 -0.13(-4.35%)
Jul 22, 2002 3.156 3.156 2.949 2.975 91,275 -0.18(-5.74%)
Jul 19, 2002 3.225 3.363 3.147 3.156 8,814 -0.16(-4.94%)
Jul 17, 2002 3.449 3.449 3.147 3.320 241,469 -0.37(-10.05%)
Jul 12, 2002 3.699 3.708 3.664 3.690 18,788 +0.01(+0.23%)
Jul 11, 2002 3.656 3.682 3.604 3.682 12,525 +0.02(+0.47%)
Jul 10, 2002 3.708 3.708 3.613 3.664 28,414 -0.04(-1.16%)
Jul 09, 2002 3.587 3.708 3.587 3.708 14,729 +0.09(+2.38%)
Jul 08, 2002 3.613 3.621 3.613 3.621 8,350 +0.03(+0.96%)
Jul 05, 2002 3.587 3.587 3.587 3.587 231 -0.11(-3.03%)
Jul 04, 2002 3.777 3.777 3.630 3.699 11,829 +0.00(+0.00%)
Jul 03, 2002 3.777 3.777 3.630 3.699 11,829 -0.01(-0.23%)
Jul 02, 2002 3.880 3.880 3.708 3.708 14,845 +0.04(+1.18%)
Jul 01, 2002 3.751 3.751 3.621 3.664 15,193 -0.04(-1.16%)
Jun 28, 2002 3.733 3.733 3.587 3.708 21,688 -0.06(-1.60%)
Jun 27, 2002 3.613 3.837 3.587 3.768 10,902 +0.19(+5.30%)
Jun 26, 2002 3.509 3.587 3.509 3.578 12,641 +0.00(+0.00%)
Jun 25, 2002 3.613 3.613 3.483 3.578 36,301 -0.25(-6.53%)
Jun 21, 2002 3.656 3.828 3.656 3.828 556,701 +0.17(+4.72%)
Jun 20, 2002 3.664 3.673 3.639 3.656 9,278 -0.02(-0.47%)
Jun 19, 2002 3.751 3.751 3.552 3.673 14,033 -0.03(-0.93%)
Jun 18, 2002 3.673 3.708 3.673 3.708 11,365 +0.02(+0.47%)
Jun 17, 2002 3.544 3.708 3.509 3.690 32,822 +0.16(+4.39%)
Jun 14, 2002 3.518 3.535 3.518 3.535 6,262 -0.02(-0.49%)
Jun 12, 2002 3.552 3.578 3.544 3.552 139,175 +0.01(+0.24%)
Jun 11, 2002 3.664 3.664 3.466 3.544 20,528 -0.21(-5.52%)
Jun 10, 2002 3.604 3.751 3.604 3.751 2,551 +0.12(+3.33%)
Jun 07, 2002 3.587 3.630 3.544 3.630 14,149 +0.01(+0.24%)
Jun 06, 2002 3.621 3.621 3.621 3.621 9,974 -0.02(-0.47%)
Jun 05, 2002 3.716 3.716 3.621 3.639 11,250 -0.09(-2.54%)
May 31, 2002 3.621 3.751 3.621 3.733 19,368 -0.05(-1.37%)
May 28, 2002 3.785 3.785 3.785 3.785 0 +0.00(+0.00%)
May 27, 2002 3.811 3.923 3.751 3.785 3,595 +0.00(+0.00%)
May 24, 2002 3.811 3.923 3.751 3.785 3,595 -0.11(-2.88%)
May 23, 2002 3.708 3.897 3.708 3.897 12,177 +0.08(+2.03%)
May 22, 2002 3.794 3.820 3.794 3.820 394,330 -0.06(-1.56%)
May 21, 2002 3.794 3.889 3.794 3.880 62,164 +0.18(+4.90%)
May 20, 2002 3.880 3.880 3.699 3.699 2,203 -0.18(-4.67%)
May 17, 2002 3.621 3.966 3.621 3.880 33,170 +0.17(+4.65%)
May 16, 2002 3.639 3.751 3.639 3.708 8,582 +0.08(+2.14%)
May 15, 2002 3.708 3.794 3.630 3.630 6,958 -0.03(-0.94%)
May 14, 2002 3.682 3.733 3.664 3.664 17,048 +0.04(+1.19%)
May 13, 2002 3.595 3.751 3.578 3.621 20,760 -0.06(-1.64%)
May 10, 2002 3.664 3.716 3.630 3.682 2,667 -0.03(-0.70%)
May 09, 2002 3.535 4.009 3.535 3.708 343,878 +0.18(+5.13%)
May 08, 2002 3.966 3.966 3.320 3.526 316,739 -0.35(-9.11%)
May 07, 2002 3.889 3.923 3.837 3.880 86,520 +0.00(+0.00%)
May 06, 2002 4.096 4.096 3.751 3.880 200,644 -0.30(-7.22%)
May 03, 2002 3.846 4.182 3.837 4.182 13,221 +0.34(+8.99%)
May 02, 2002 3.880 3.966 3.837 3.837 26,095 -0.04(-1.11%)
May 01, 2002 3.759 3.923 3.492 3.880 53,582 +0.03(+0.90%)
Apr 30, 2002 3.828 3.854 3.828 3.846 17,280 -0.07(-1.76%)
Apr 29, 2002 4.009 4.018 3.906 3.914 29,574 -0.09(-2.37%)
Apr 26, 2002 3.992 4.009 3.992 4.009 13,337 +0.10(+2.65%)
Apr 25, 2002 4.009 4.096 3.863 3.906 44,072 -0.19(-4.63%)
Apr 24, 2002 4.182 4.182 4.052 4.096 10,554 +0.04(+1.06%)
Apr 23, 2002 4.225 4.225 4.052 4.052 12,757 -0.09(-2.08%)
Apr 22, 2002 4.182 4.225 4.096 4.139 11,713 -0.04(-1.03%)
Apr 19, 2002 4.268 4.277 4.182 4.182 13,569 -0.05(-1.22%)
Apr 18, 2002 4.251 4.251 4.199 4.234 17,860 -0.02(-0.41%)
Apr 17, 2002 4.173 4.268 4.165 4.251 17,512 +0.12(+2.92%)
Apr 16, 2002 4.121 4.156 4.121 4.130 9,974 +0.07(+1.70%)
Apr 15, 2002 3.854 4.156 3.837 4.061 11,945 +0.13(+3.29%)
Apr 12, 2002 3.923 3.932 3.923 3.932 927 -0.02(-0.44%)
Apr 11, 2002 3.966 4.035 3.837 3.949 34,445 +0.02(+0.44%)
Apr 10, 2002 3.889 3.966 3.880 3.932 66,340 -0.03(-0.87%)
Apr 09, 2002 4.156 4.156 3.932 3.966 40,360 -0.19(-4.56%)
Apr 08, 2002 4.139 4.182 4.052 4.156 45,347 +0.07(+1.69%)
Apr 05, 2002 4.182 4.182 4.009 4.087 24,239 -0.14(-3.27%)
Apr 04, 2002 4.285 4.302 4.027 4.225 39,664 +0.03(+0.62%)
Apr 03, 2002 4.302 4.302 4.182 4.199 8,466 -0.08(-1.81%)
Apr 02, 2002 4.311 4.328 4.277 4.277 34,677 -0.12(-2.75%)
Apr 01, 2002 4.311 4.397 4.104 4.397 56,597 +0.04(+0.99%)
Mar 29, 2002 4.311 4.354 4.225 4.354 33,518 +0.00(+0.00%)
Mar 28, 2002 4.311 4.354 4.225 4.354 25,979 +0.01(+0.20%)
Mar 27, 2002 4.268 4.346 4.268 4.346 50,798 +0.03(+0.60%)
Mar 26, 2002 4.268 4.320 4.268 4.320 130,824 +0.05(+1.21%)
Mar 25, 2002 4.225 4.311 4.182 4.268 4,291 -0.03(-0.80%)
Mar 22, 2002 4.311 4.346 4.294 4.302 78,402 -0.05(-1.19%)
Mar 21, 2002 4.311 4.354 4.311 4.354 36,765 +0.04(+1.00%)
Mar 20, 2002 4.389 4.389 4.225 4.311 80,837 -0.01(-0.20%)
Mar 19, 2002 4.311 4.354 4.285 4.320 280,786 -0.03(-0.79%)
Mar 18, 2002 4.311 4.432 4.311 4.354 54,162 -0.02(-0.39%)
Mar 15, 2002 4.337 4.371 4.285 4.371 23,079 +0.02(+0.40%)
Mar 14, 2002 4.354 4.380 4.354 4.354 3,943 -0.05(-1.17%)
Mar 13, 2002 4.406 4.406 4.406 4.406 24,355 +0.00(+0.00%)
Mar 12, 2002 4.484 4.484 4.363 4.406 29,226 -0.03(-0.58%)
Mar 11, 2002 4.423 4.440 4.380 4.432 13,221 +0.01(+0.19%)
Mar 08, 2002 4.311 4.449 4.311 4.423 73,878 +0.08(+1.79%)
Mar 07, 2002 4.363 4.389 4.268 4.346 68,659 +0.03(+0.60%)
Mar 06, 2002 4.182 4.380 4.139 4.320 22,152 +0.16(+3.73%)
Mar 05, 2002 4.052 4.173 4.052 4.165 8,118 +0.08(+1.90%)
Mar 04, 2002 4.061 4.147 4.052 4.087 108,556 -0.04(-1.04%)
Mar 01, 2002 4.199 4.199 4.009 4.130 32,010 -0.05(-1.24%)
Feb 28, 2002 4.311 4.311 4.147 4.182 28,878 -0.10(-2.41%)
Feb 27, 2002 4.406 4.406 4.285 4.285 20,644 -0.12(-2.74%)
Feb 26, 2002 4.484 4.484 4.354 4.406 33,634 -0.12(-2.67%)
Feb 25, 2002 4.527 4.527 4.371 4.527 47,203 +0.04(+0.96%)
Feb 22, 2002 4.587 4.587 4.277 4.484 41,984 -0.13(-2.80%)
Feb 21, 2002 4.742 4.742 4.320 4.613 150,541 +0.23(+5.31%)
Feb 20, 2002 4.147 4.389 4.052 4.380 47,087 +0.24(+5.83%)
Feb 19, 2002 4.208 4.354 4.096 4.139 27,255 -0.16(-3.61%)
Feb 18, 2002 4.251 4.294 4.001 4.294 13,569 +0.00(+0.00%)
Feb 15, 2002 4.251 4.294 4.001 4.294 13,569 -0.01(-0.20%)
Feb 14, 2002 4.268 4.302 4.259 4.302 4,291 +0.03(+0.81%)
Feb 13, 2002 4.259 4.311 4.225 4.268 17,512 +0.09(+2.27%)
Feb 12, 2002 4.182 4.182 4.165 4.173 12,525 +0.06(+1.47%)
Feb 11, 2002 4.216 4.216 4.096 4.113 41,868 -0.16(-3.64%)
Feb 08, 2002 4.268 4.397 4.199 4.268 14,033 -0.07(-1.59%)
Feb 07, 2002 4.225 4.337 4.190 4.337 54,394 +0.11(+2.65%)
Feb 06, 2002 4.587 4.656 4.096 4.225 41,288 -0.45(-9.59%)
Feb 05, 2002 4.725 4.734 4.656 4.673 42,100 +0.02(+0.37%)
Feb 04, 2002 4.527 4.725 4.527 4.656 115,979 +0.18(+4.05%)
Feb 01, 2002 4.354 4.475 4.302 4.475 18,324 +0.21(+4.85%)
Jan 31, 2002 4.268 4.311 4.225 4.268 38,969 +0.13(+3.12%)
Jan 30, 2002 4.371 4.371 4.052 4.139 50,219 -0.09(-2.04%)
Jan 29, 2002 4.311 4.311 4.225 4.225 8,930 +0.00(+0.00%)
Jan 28, 2002 4.466 4.466 4.225 4.225 57,641 -0.14(-3.16%)
Jan 25, 2002 4.397 4.440 4.354 4.363 15,309 -0.07(-1.56%)
Jan 24, 2002 4.354 4.432 4.354 4.432 2,899 +0.04(+0.98%)
Jan 23, 2002 4.354 4.389 4.311 4.389 4,755 +0.03(+0.79%)
Jan 22, 2002 4.354 4.440 4.311 4.354 27,371 +0.00(+0.00%)
Jan 21, 2002 4.397 4.397 4.354 4.354 6,146 +0.00(+0.00%)
Jan 18, 2002 4.397 4.397 4.354 4.354 6,146 -0.03(-0.79%)
Jan 17, 2002 4.311 4.527 4.311 4.389 9,394 +0.07(+1.60%)
Jan 16, 2002 4.484 4.484 4.225 4.320 23,427 -0.23(-5.11%)
Jan 15, 2002 4.423 4.553 4.397 4.553 35,489 +0.04(+0.96%)
Jan 14, 2002 4.553 4.570 4.509 4.509 35,489 -0.06(-1.32%)
Jan 11, 2002 4.613 4.656 4.484 4.570 34,329 +0.00(+0.00%)
Jan 10, 2002 4.527 4.613 4.354 4.570 38,389 +0.03(+0.57%)
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.