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

(OP: )

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 (%)
Oct 31, 2002 0.3800 0.4000 0.3600 0.3600 30,900 -0.02(-5.26%)
Oct 30, 2002 0.4400 0.4400 0.3700 0.3800 16,500 -0.07(-15.56%)
Oct 29, 2002 0.3900 0.4500 0.3900 0.4500 5,450 +0.00(+0.00%)
Oct 28, 2002 0.3700 0.4500 0.3300 0.4500 40,300 +0.07(+18.42%)
Oct 25, 2002 0.3300 0.3800 0.3300 0.3800 8,100 +0.08(+26.67%)
Oct 24, 2002 0.3000 0.3000 0.2850 0.3000 6,700 +0.02(+5.26%)
Oct 23, 2002 0.2200 0.2900 0.2100 0.2850 48,500 +0.04(+18.75%)
Oct 22, 2002 0.2700 0.2700 0.2400 0.2400 30,700 -0.04(-14.29%)
Oct 21, 2002 0.2600 0.3100 0.2600 0.2800 11,800 -0.02(-6.67%)
Oct 18, 2002 0.3000 0.3300 0.2300 0.3000 72,900 -0.05(-14.29%)
Oct 17, 2002 0.3900 0.3950 0.3500 0.3500 22,300 -0.04(-9.09%)
Oct 16, 2002 0.3700 0.3900 0.3700 0.3850 3,300 +0.04(+10.00%)
Oct 15, 2002 0.3300 0.3600 0.3300 0.3500 5,800 -0.02(-5.41%)
Oct 14, 2002 0.3900 0.3900 0.3410 0.3700 17,200 +0.02(+5.71%)
Oct 11, 2002 0.3900 0.3900 0.2600 0.3500 54,100 -0.04(-10.26%)
Oct 10, 2002 0.3900 0.3900 0.3900 0.3900 3,100 +0.00(+0.00%)
Oct 09, 2002 0.4300 0.4400 0.3900 0.3900 27,600 -0.04(-9.30%)
Oct 08, 2002 0.4500 0.4500 0.4300 0.4300 33,600 -0.02(-4.44%)
Oct 07, 2002 0.4900 0.4900 0.4200 0.4500 44,400 -0.04(-8.16%)
Oct 04, 2002 0.4800 0.5200 0.4800 0.4900 11,200 +0.01(+1.45%)
Oct 03, 2002 0.4700 0.4830 0.4700 0.4830 2,300 +0.00(+0.63%)
Oct 02, 2002 0.4400 0.4600 0.4400 0.4800 3,100 -0.07(-12.73%)
Oct 01, 2002 0.4500 0.5500 0.4200 0.5500 27,550 +0.10(+22.22%)
Sep 30, 2002 0.4600 0.5000 0.4400 0.4500 51,500 -0.03(-7.22%)
Sep 27, 2002 0.5100 0.5100 0.4850 0.4850 6,000 -0.01(-1.02%)
Sep 26, 2002 0.6390 0.6390 0.4000 0.4900 53,100 -0.08(-14.04%)
Sep 25, 2002 0.6210 0.6700 0.5500 0.5700 149,830 -0.02(-3.39%)
Sep 24, 2002 0.7000 0.7000 0.5900 0.5900 89,970 -0.11(-15.71%)
Sep 23, 2002 0.5600 0.7000 0.5000 0.7000 213,250 +0.12(+20.69%)
Sep 20, 2002 0.4800 0.5800 0.4800 0.5800 172,000 +0.06(+11.54%)
Sep 19, 2002 0.5000 0.5300 0.4900 0.5200 69,600 +0.00(+0.00%)
Sep 18, 2002 0.5400 0.5410 0.5100 0.5200 6,500 -0.02(-3.70%)
Sep 17, 2002 0.5100 0.5500 0.5000 0.5400 501,830 +0.09(+20.00%)
Sep 16, 2002 0.4300 0.4500 0.4300 0.4500 900 -0.03(-6.25%)
Sep 13, 2002 0.5100 0.5200 0.4100 0.4800 75,900 -0.04(-7.69%)
Sep 12, 2002 0.4900 0.5400 0.4900 0.5200 51,000 +0.01(+1.96%)
Sep 11, 2002 0.4500 0.5200 0.4500 0.5100 3,900 +0.02(+4.08%)
Sep 10, 2002 0.4600 0.5000 0.4600 0.4900 37,100 +0.00(+0.00%)
Sep 09, 2002 0.5000 0.5100 0.4500 0.4900 48,650 -0.01(-2.00%)
Sep 06, 2002 0.4800 0.5000 0.4690 0.5000 117,600 +0.09(+21.95%)
Sep 05, 2002 0.5200 0.5200 0.4100 0.4100 69,200 -0.09(-18.00%)
Sep 04, 2002 0.4000 0.5000 0.4000 0.5000 127,500 +0.12(+31.58%)
Sep 03, 2002 0.5500 0.5500 0.3800 0.3800 71,300 -0.14(-26.92%)
Aug 30, 2002 0.4300 0.5300 0.4100 0.5200 77,700 +0.04(+8.33%)
Aug 29, 2002 0.4100 0.4800 0.4100 0.4800 44,200 +0.06(+14.29%)
Aug 28, 2002 0.5000 0.5300 0.4100 0.4200 46,500 -0.10(-19.23%)
Aug 27, 2002 0.4900 0.5200 0.4700 0.5200 25,900 +0.02(+4.00%)
Aug 26, 2002 0.5000 0.5040 0.4900 0.5000 17,900 +0.00(+0.00%)
Aug 23, 2002 0.5000 0.5000 0.4700 0.5000 45,000 +0.00(+0.00%)
Aug 22, 2002 0.4600 0.5000 0.4600 0.5000 42,600 +0.04(+8.70%)
Aug 21, 2002 0.4500 0.5200 0.4200 0.4600 94,200 -0.03(-6.12%)
Aug 20, 2002 0.5700 0.5700 0.4490 0.4900 163,800 +0.02(+4.26%)
Aug 16, 2002 0.3100 0.5300 0.3100 0.4700 112,300 +0.11(+30.56%)
Aug 15, 2002 0.3500 0.3600 0.3100 0.3600 36,100 -0.01(-2.70%)
Aug 14, 2002 0.3300 0.3900 0.3300 0.3700 4,000 +0.03(+8.82%)
Aug 13, 2002 0.3800 0.4000 0.3300 0.3400 46,050 +0.00(+0.00%)
Aug 12, 2002 0.3200 0.3400 0.3100 0.3400 6,900 +0.06(+21.43%)
Aug 07, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 06, 2002 0.3700 0.3900 0.2500 0.2800 51,900 -0.06(-17.65%)
Aug 05, 2002 0.2600 0.3700 0.2600 0.3400 179,762 +0.06(+21.43%)
Aug 02, 2002 0.2100 0.2800 0.2000 0.2800 115,475 +0.10(+51.35%)
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.