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

(NY: )

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 (%)
Nov 30, 2009 7.390 7.420 7.300 7.420 43,120 +0.03(+0.40%)
Nov 27, 2009 7.290 7.438 7.290 7.390 30,457 -0.13(-1.73%)
Nov 25, 2009 7.500 7.550 7.500 7.520 55,276 +0.02(+0.27%)
Nov 24, 2009 7.500 7.530 7.440 7.500 65,739 -0.01(-0.13%)
Nov 23, 2009 7.490 7.564 7.480 7.510 136,870 +0.11(+1.49%)
Nov 20, 2009 7.350 7.410 7.350 7.400 635,788 +0.01(+0.14%)
Nov 19, 2009 7.500 7.500 7.350 7.390 84,665 -0.14(-1.86%)
Nov 18, 2009 7.520 7.540 7.470 7.530 127,296 +0.00(+0.00%)
Nov 17, 2009 7.540 7.560 7.500 7.530 45,708 +0.01(+0.13%)
Nov 16, 2009 7.460 7.578 7.460 7.520 84,478 +0.10(+1.35%)
Nov 13, 2009 7.391 7.480 7.360 7.420 272,161 -0.01(-0.13%)
Nov 12, 2009 7.540 7.576 7.420 7.430 66,591 -0.10(-1.33%)
Nov 11, 2009 7.540 7.600 7.510 7.530 46,260 +0.03(+0.40%)
Nov 10, 2009 7.560 7.560 7.470 7.500 45,873 -0.05(-0.66%)
Nov 09, 2009 7.410 7.550 7.410 7.550 64,527 +0.16(+2.17%)
Nov 06, 2009 7.350 7.422 7.280 7.390 43,693 +0.01(+0.14%)
Nov 05, 2009 7.280 7.398 7.270 7.380 113,893 +0.15(+2.07%)
Nov 04, 2009 7.330 7.360 7.220 7.230 380,895 -0.06(-0.82%)
Nov 03, 2009 7.220 7.318 7.210 7.290 56,827 +0.03(+0.41%)
Nov 02, 2009 7.320 7.359 7.160 7.260 89,607 +0.00(+0.00%)
Oct 30, 2009 7.470 7.470 7.230 7.260 101,765 -0.23(-3.07%)
Oct 29, 2009 7.390 7.518 7.380 7.490 126,437 +0.12(+1.63%)
Oct 28, 2009 7.531 7.570 7.370 7.370 106,832 -0.20(-2.64%)
Oct 27, 2009 7.570 7.677 7.550 7.570 137,375 -0.03(-0.34%)
Oct 26, 2009 7.700 7.750 7.550 7.596 63,714 -0.06(-0.83%)
Oct 23, 2009 7.700 7.700 7.650 7.660 64,592 -0.13(-1.62%)
Oct 22, 2009 7.600 7.798 7.580 7.786 60,693 +0.19(+2.45%)
Oct 21, 2009 7.740 7.800 7.600 7.600 40,662 -0.12(-1.55%)
Oct 20, 2009 7.710 7.740 7.700 7.720 65,583 -0.08(-1.03%)
Oct 19, 2009 7.760 7.840 7.710 7.800 64,276 +0.09(+1.17%)
Oct 16, 2009 7.800 7.800 7.670 7.710 46,621 -0.12(-1.53%)
Oct 15, 2009 7.740 7.830 7.740 7.830 64,151 +0.01(+0.13%)
Oct 14, 2009 7.750 7.830 7.720 7.820 34,699 +0.14(+1.82%)
Oct 13, 2009 7.740 7.740 7.640 7.680 37,979 -0.03(-0.39%)
Oct 12, 2009 7.722 7.790 7.700 7.710 48,020 -0.03(-0.39%)
Oct 09, 2009 7.690 7.750 7.650 7.740 176,694 +0.10(+1.31%)
Oct 08, 2009 7.630 7.700 7.610 7.640 66,314 +0.07(+0.92%)
Oct 07, 2009 7.610 7.610 7.540 7.570 56,186 -0.02(-0.26%)
Oct 06, 2009 7.500 7.650 7.500 7.590 62,150 +0.12(+1.61%)
Oct 05, 2009 7.350 7.490 7.320 7.470 191,377 +0.12(+1.63%)
Oct 02, 2009 7.350 7.390 7.290 7.350 51,038 -0.04(-0.54%)
Oct 01, 2009 7.590 7.590 7.390 7.390 288,068 -0.22(-2.89%)
Sep 30, 2009 7.650 7.710 7.530 7.610 389,622 -0.04(-0.52%)
Sep 29, 2009 7.700 7.710 7.640 7.650 47,378 +0.02(+0.26%)
Sep 28, 2009 7.500 7.660 7.460 7.630 66,278 +0.17(+2.28%)
Sep 25, 2009 7.510 7.510 7.423 7.460 30,528 -0.05(-0.67%)
Sep 24, 2009 7.610 7.653 7.470 7.510 26,082 -0.09(-1.18%)
Sep 23, 2009 7.690 7.770 7.600 7.600 84,409 -0.06(-0.78%)
Sep 22, 2009 7.670 7.670 7.590 7.660 53,867 +0.08(+1.06%)
Sep 21, 2009 7.660 7.660 7.560 7.580 74,513 -0.08(-1.04%)
Sep 18, 2009 7.690 7.690 7.590 7.660 86,791 +0.03(+0.39%)
Sep 17, 2009 7.650 7.770 7.590 7.630 121,019 +0.06(+0.79%)
Sep 16, 2009 7.550 7.670 7.500 7.570 163,646 +0.12(+1.61%)
Sep 15, 2009 7.420 7.480 7.350 7.450 136,401 +0.05(+0.69%)
Sep 14, 2009 7.330 7.399 7.300 7.399 79,797 +0.09(+1.22%)
Sep 11, 2009 7.270 7.360 7.270 7.310 125,919 -0.01(-0.14%)
Sep 10, 2009 7.280 7.320 7.220 7.320 68,515 +0.10(+1.39%)
Sep 09, 2009 7.140 7.290 7.140 7.220 90,987 +0.04(+0.59%)
Sep 08, 2009 7.210 7.230 7.139 7.178 133,496 +0.04(+0.53%)
Sep 04, 2009 7.090 7.200 7.010 7.140 591,772 +0.10(+1.42%)
Sep 03, 2009 7.060 7.060 6.950 7.040 101,979 +0.04(+0.57%)
Sep 02, 2009 7.010 7.069 7.000 7.000 71,691 -0.06(-0.85%)
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.