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, 2011 8.800 9.010 8.800 9.010 205,755 +0.39(+4.52%)
Nov 29, 2011 8.610 8.680 8.580 8.620 306,096 +0.04(+0.47%)
Nov 28, 2011 8.610 8.633 8.530 8.580 414,335 +0.19(+2.26%)
Nov 25, 2011 8.370 8.487 8.370 8.390 156,792 +0.00(+0.00%)
Nov 23, 2011 8.550 8.560 8.390 8.390 207,110 -0.21(-2.44%)
Nov 22, 2011 8.590 8.660 8.530 8.600 356,320 -0.02(-0.23%)
Nov 21, 2011 8.680 8.700 8.550 8.620 453,170 -0.18(-2.05%)
Nov 18, 2011 8.810 8.820 8.750 8.800 234,832 +0.03(+0.34%)
Nov 17, 2011 8.830 8.870 8.700 8.770 183,056 -0.04(-0.45%)
Nov 16, 2011 8.900 8.969 8.800 8.810 170,483 -0.11(-1.23%)
Nov 15, 2011 8.860 8.960 8.810 8.920 146,841 +0.05(+0.56%)
Nov 14, 2011 8.980 8.980 8.844 8.870 167,447 -0.08(-0.89%)
Nov 11, 2011 8.900 9.000 8.900 8.950 115,610 +0.10(+1.13%)
Nov 10, 2011 8.810 8.870 8.770 8.850 179,123 +0.13(+1.49%)
Nov 09, 2011 8.890 8.890 8.700 8.720 209,535 -0.29(-3.22%)
Nov 08, 2011 8.960 9.020 8.870 9.010 219,334 +0.08(+0.90%)
Nov 07, 2011 8.940 8.940 8.780 8.930 390,672 +0.03(+0.34%)
Nov 04, 2011 8.910 8.910 8.793 8.900 157,545 -0.02(-0.22%)
Nov 03, 2011 8.880 8.950 8.746 8.920 183,858 +0.16(+1.83%)
Nov 02, 2011 8.790 8.790 8.680 8.760 308,612 +0.13(+1.51%)
Nov 01, 2011 8.710 8.782 8.590 8.630 477,321 -0.27(-3.03%)
Oct 31, 2011 9.000 9.000 8.890 8.900 375,585 -0.14(-1.55%)
Oct 28, 2011 9.100 9.100 9.000 9.040 1,514,304 -0.06(-0.66%)
Oct 27, 2011 9.000 9.170 8.970 9.100 5,337,647 +0.28(+3.17%)
Oct 26, 2011 8.840 8.870 8.737 8.820 309,797 +0.07(+0.80%)
Oct 25, 2011 8.960 8.960 8.730 8.750 517,619 -0.17(-1.91%)
Oct 24, 2011 8.840 8.920 8.800 8.920 293,373 +0.12(+1.36%)
Oct 21, 2011 8.770 8.820 8.730 8.800 173,797 +0.12(+1.38%)
Oct 20, 2011 8.650 8.680 8.560 8.680 107,664 +0.05(+0.58%)
Oct 19, 2011 8.640 8.730 8.600 8.630 89,476 -0.00(-0.01%)
Oct 18, 2011 8.470 8.708 8.440 8.631 205,676 +0.16(+1.90%)
Oct 17, 2011 8.620 8.620 8.468 8.470 165,169 -0.14(-1.63%)
Oct 14, 2011 8.650 8.650 8.537 8.610 110,801 +0.03(+0.35%)
Oct 13, 2011 8.610 8.610 8.497 8.580 97,551 -0.02(-0.23%)
Oct 12, 2011 8.610 8.660 8.560 8.600 485,096 +0.06(+0.70%)
Oct 11, 2011 8.500 8.560 8.480 8.540 589,143 +0.01(+0.12%)
Oct 10, 2011 8.480 8.530 8.430 8.530 92,117 +0.22(+2.65%)
Oct 07, 2011 8.470 8.470 8.304 8.310 323,643 -0.12(-1.42%)
Oct 06, 2011 8.280 8.450 8.240 8.430 376,453 +0.16(+1.93%)
Oct 05, 2011 8.190 8.310 8.140 8.270 531,031 +0.05(+0.61%)
Oct 04, 2011 7.940 8.220 7.870 8.220 1,043,887 +0.24(+3.01%)
Oct 03, 2011 8.201 8.300 7.980 7.980 164,887 -0.23(-2.80%)
Sep 30, 2011 8.270 8.360 8.210 8.210 181,593 -0.15(-1.79%)
Sep 29, 2011 8.260 8.360 8.190 8.360 389,701 +0.34(+4.24%)
Sep 28, 2011 8.250 8.260 8.000 8.020 211,087 -0.20(-2.43%)
Sep 27, 2011 8.250 8.342 8.180 8.220 59,139 +0.09(+1.11%)
Sep 26, 2011 8.060 8.130 7.960 8.130 131,404 +0.13(+1.63%)
Sep 23, 2011 7.900 8.000 7.900 8.000 412,934 +0.09(+1.14%)
Sep 22, 2011 7.940 7.970 7.813 7.910 149,038 -0.14(-1.74%)
Sep 21, 2011 8.330 8.340 8.050 8.050 78,186 -0.28(-3.36%)
Sep 20, 2011 8.330 8.450 8.320 8.330 162,005 +0.03(+0.36%)
Sep 19, 2011 8.270 8.340 8.220 8.300 121,042 -0.09(-1.07%)
Sep 16, 2011 8.390 8.450 8.340 8.390 139,444 +0.04(+0.48%)
Sep 15, 2011 8.340 8.367 8.250 8.350 83,768 +0.04(+0.48%)
Sep 14, 2011 8.240 8.390 8.150 8.310 67,846 +0.10(+1.25%)
Sep 13, 2011 8.160 8.220 8.110 8.207 55,828 +0.07(+0.83%)
Sep 12, 2011 8.010 8.140 7.980 8.140 185,088 +0.05(+0.62%)
Sep 09, 2011 8.210 8.210 8.027 8.090 291,173 -0.15(-1.82%)
Sep 08, 2011 8.330 8.389 8.240 8.240 138,752 -0.11(-1.32%)
Sep 07, 2011 8.240 8.350 8.210 8.350 150,765 +0.19(+2.33%)
Sep 06, 2011 8.080 8.160 7.980 8.160 149,509 -0.03(-0.37%)
Sep 02, 2011 8.210 8.320 8.180 8.190 74,826 -0.19(-2.27%)
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.