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 (%)
Dec 31, 2019 0.0067 0.0076 0.0060 0.0068 740,600 -0.00(-10.53%)
Dec 30, 2019 0.0080 0.0080 0.0070 0.0076 393,270 -0.00(-5.00%)
Dec 27, 2019 0.0079 0.0080 0.0070 0.0080 474,300 +0.00(+12.68%)
Dec 26, 2019 0.0069 0.0080 0.0052 0.0071 2,390,288 +0.00(+16.39%)
Dec 24, 2019 0.0072 0.0072 0.0060 0.0061 3,294,000 -0.00(-15.28%)
Dec 23, 2019 0.0061 0.0084 0.0055 0.0072 2,705,498 +0.00(+10.77%)
Dec 20, 2019 0.0059 0.0072 0.0054 0.0065 1,566,600 +0.00(+10.17%)
Dec 19, 2019 0.0121 0.0126 0.0058 0.0059 9,437,941 -0.01(-49.57%)
Dec 18, 2019 0.0160 0.0160 0.0105 0.0117 2,806,172 -0.00(-25.00%)
Dec 17, 2019 0.0135 0.0200 0.0135 0.0156 8,746,839 +0.00(+15.56%)
Dec 16, 2019 0.0140 0.0145 0.0110 0.0135 3,080,393 +0.00(+0.75%)
Dec 13, 2019 0.0157 0.0157 0.0106 0.0134 5,476,800 -0.00(-4.96%)
Dec 12, 2019 0.0095 0.0220 0.0073 0.0141 16,622,747 +0.01(+56.67%)
Dec 11, 2019 0.0080 0.0100 0.0060 0.0090 6,374,873 +0.00(+40.62%)
Dec 10, 2019 0.0040 0.0088 0.0040 0.0064 10,193,918 +0.00(+128.57%)
Dec 06, 2019 0.0028 0.0028 0.0028 0 +0.00(+7.69%)
Dec 05, 2019 0.0028 0.0032 0.0026 0.0026 249,000 -0.00(-7.14%)
Dec 04, 2019 0.0028 0.0028 0.0028 0.0028 15,275 +0.00(+0.00%)
Dec 03, 2019 0.0028 0.0028 0.0028 0.0028 10,000 -0.00(-22.22%)
Nov 29, 2019 0.0036 0.0036 0.0036 0 +0.00(+33.33%)
Nov 27, 2019 0.0027 0.0032 0.0027 0.0027 21,100 -0.00(-12.90%)
Nov 26, 2019 0.0031 0.0031 0.0031 0.0031 350,000 +0.00(+19.23%)
Nov 25, 2019 0.0026 0.0026 0.0026 0.0026 6,200 +0.00(+0.00%)
Nov 22, 2019 0.0033 0.0033 0.0026 0.0026 30,000 -0.00(-7.14%)
Nov 21, 2019 0.0034 0.0034 0.0028 0.0028 30,000 -0.00(-6.67%)
Nov 19, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 18, 2019 0.0031 0.0032 0.0030 0.0030 85,375 -0.00(-14.29%)
Nov 14, 2019 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Nov 13, 2019 0.0040 0.0040 0.0030 0.0030 215,000 -0.00(-14.29%)
Nov 08, 2019 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Nov 07, 2019 0.0034 0.0034 0.0030 0.0034 302,363 +0.00(+0.00%)
Nov 06, 2019 0.0038 0.0048 0.0032 0.0034 966,116 -0.00(-15.00%)
Nov 05, 2019 0.0040 0.0040 0.0035 0.0040 535,979 -0.00(-6.98%)
Nov 04, 2019 0.0050 0.0063 0.0038 0.0043 3,353,898 +0.00(+43.33%)
Nov 01, 2019 0.0031 0.0031 0.0030 0.0030 150,000 -0.00(-14.29%)
Oct 31, 2019 0.0035 0.0045 0.0035 0.0035 346,968 -0.00(-10.26%)
Oct 30, 2019 0.0033 0.0040 0.0033 0.0039 724,000 +0.00(+18.18%)
Oct 29, 2019 0.0031 0.0058 0.0030 0.0033 10,673,958 +0.00(+10.00%)
Oct 28, 2019 0.0030 0.0033 0.0030 0.0030 120,000 -0.00(-6.25%)
Oct 25, 2019 0.0032 0.0032 0.0031 0.0032 261,900 -0.00(-17.95%)
Oct 24, 2019 0.0042 0.0042 0.0030 0.0039 1,612,567 -0.00(-29.09%)
Oct 22, 2019 0.0055 0.0055 0.0055 0 -0.00(-1.79%)
Oct 21, 2019 0.0051 0.0064 0.0042 0.0056 537,470 +0.00(+12.00%)
Oct 18, 2019 0.0050 0.0050 0.0050 0.0050 100 -0.00(-10.71%)
Oct 17, 2019 0.0054 0.0060 0.0050 0.0056 158,303 -0.00(-21.13%)
Oct 16, 2019 0.0056 0.0079 0.0051 0.0071 1,577,476 +0.00(+4.41%)
Oct 15, 2019 0.0061 0.0068 0.0061 0.0068 9,600 +0.00(+36.00%)
Oct 11, 2019 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Oct 10, 2019 0.0065 0.0068 0.0051 0.0051 387,648 +0.00(+2.00%)
Oct 09, 2019 0.0050 0.0050 0.0050 0.0050 38,334 -0.00(-26.47%)
Oct 08, 2019 0.0050 0.0068 0.0048 0.0068 480,952 +0.00(+36.00%)
Oct 07, 2019 0.0050 0.0050 0.0050 0.0050 30,000 +0.00(+19.05%)
Oct 04, 2019 0.0042 0.0042 0.0042 0.0042 50,000 +0.00(+10.53%)
Oct 02, 2019 0.0038 0.0038 0.0038 0 -0.00(-44.12%)
Oct 01, 2019 0.0056 0.0068 0.0048 0.0068 289,311 +0.00(+0.00%)
Sep 30, 2019 0.0065 0.0068 0.0058 0.0068 200,000 +0.00(+7.94%)
Sep 27, 2019 0.0062 0.0063 0.0062 0.0063 139,200 +0.00(+21.15%)
Sep 26, 2019 0.0055 0.0055 0.0052 0.0052 60,000 -0.00(-11.86%)
Sep 25, 2019 0.0052 0.0070 0.0050 0.0059 340,750 +0.00(+11.32%)
Sep 24, 2019 0.0055 0.0055 0.0053 0.0053 100,000 +0.00(+1.92%)
Sep 23, 2019 0.0059 0.0059 0.0052 0.0052 66,000 -0.00(-14.75%)
Sep 18, 2019 0.0061 0.0061 0.0061 0 +0.00(+22.00%)
Sep 17, 2019 0.0047 0.0050 0.0046 0.0050 160,000 +0.00(+19.05%)
Sep 16, 2019 0.0047 0.0047 0.0042 0.0042 66,666 -0.00(-26.32%)
Sep 12, 2019 0.0057 0.0057 0.0057 0 -0.00(-5.00%)
Sep 11, 2019 0.0054 0.0060 0.0046 0.0060 325,341 +0.00(+5.26%)
Sep 10, 2019 0.0044 0.0060 0.0044 0.0057 218,833 +0.00(+26.67%)
Sep 09, 2019 0.0049 0.0051 0.0045 0.0045 527,500 -0.00(-10.00%)
Sep 06, 2019 0.0054 0.0056 0.0050 0.0050 383,100 -0.00(-7.41%)
Sep 05, 2019 0.0055 0.0068 0.0049 0.0054 1,465,793 +0.00(+3.85%)
Sep 04, 2019 0.0047 0.0057 0.0047 0.0052 1,603,962 +0.00(+13.04%)
Sep 03, 2019 0.0060 0.0070 0.0045 0.0046 4,940,636 -0.00(-51.58%)
Aug 30, 2019 0.0095 0.0095 0.0095 0.0095 6,200 +0.00(+11.76%)
Aug 29, 2019 0.0085 0.0093 0.0083 0.0085 378,000 -0.00(-6.59%)
Aug 28, 2019 0.0090 0.0099 0.0081 0.0091 7,900,695 -0.00(-9.00%)
Aug 27, 2019 0.0109 0.0116 0.0089 0.0100 2,267,498 -0.00(-15.97%)
Aug 26, 2019 0.0104 0.0119 0.0098 0.0119 3,479,237 +0.00(+19.00%)
Aug 23, 2019 0.0079 0.0100 0.0066 0.0100 5,308,700 +0.00(+26.58%)
Aug 22, 2019 0.0075 0.0087 0.0065 0.0079 4,489,310 +0.00(+5.33%)
Aug 21, 2019 0.0060 0.0120 0.0054 0.0075 31,495,625 +0.00(+87.50%)
Aug 20, 2019 0.0041 0.0045 0.0036 0.0040 713,606 -0.00(-2.44%)
Aug 19, 2019 0.0056 0.0065 0.0036 0.0041 4,566,228 -0.00(-31.67%)
Aug 16, 2019 0.0064 0.0073 0.0050 0.0060 3,102,300 +0.00(+0.00%)
Aug 15, 2019 0.0078 0.0085 0.0049 0.0060 6,583,662 -0.00(-13.04%)
Aug 14, 2019 0.0050 0.0088 0.0050 0.0069 26,745,878 +0.00(+53.33%)
Aug 13, 2019 0.0043 0.0050 0.0041 0.0045 929,025 +0.00(+4.65%)
Aug 12, 2019 0.0039 0.0043 0.0039 0.0043 515,000 +0.00(+10.26%)
Aug 09, 2019 0.0037 0.0039 0.0037 0.0039 858,700 -0.00(-2.50%)
Aug 08, 2019 0.0040 0.0040 0.0040 0.0040 25,000 +0.00(+0.00%)
Aug 07, 2019 0.0034 0.0043 0.0034 0.0040 977,000 +0.00(+11.11%)
Aug 06, 2019 0.0036 0.0042 0.0036 0.0036 235,700 +0.00(+0.00%)
Aug 05, 2019 0.0040 0.0044 0.0030 0.0036 3,607,760 -0.00(-37.93%)
Aug 02, 2019 0.0052 0.0059 0.0032 0.0058 7,047,400 +0.00(+3.57%)
Aug 01, 2019 0.0070 0.0152 0.0051 0.0056 10,287,556 -0.00(-6.67%)
Jul 31, 2019 0.0070 0.0070 0.0059 0.0060 1,014,275 -0.00(-14.29%)
Jul 30, 2019 0.0055 0.0070 0.0053 0.0070 297,100 +0.00(+12.90%)
Jul 29, 2019 0.0055 0.0062 0.0055 0.0062 146,100 +0.00(+12.73%)
Jul 26, 2019 0.0055 0.0055 0.0055 0.0055 30,000 +0.00(+3.77%)
Jul 25, 2019 0.0054 0.0061 0.0053 0.0053 159,500 -0.00(-23.19%)
Jul 24, 2019 0.0060 0.0069 0.0055 0.0069 341,000 -0.00(-1.43%)
Jul 23, 2019 0.0075 0.0075 0.0054 0.0070 641,500 -0.00(-6.67%)
Jul 22, 2019 0.0068 0.0075 0.0060 0.0075 336,500 +0.00(+25.00%)
Jul 19, 2019 0.0077 0.0077 0.0060 0.0060 1,255,900 -0.00(-22.08%)
Jul 18, 2019 0.0065 0.0078 0.0063 0.0077 631,700 +0.00(+10.00%)
Jul 17, 2019 0.0075 0.0075 0.0056 0.0070 566,333 +0.00(+0.00%)
Jul 16, 2019 0.0047 0.0070 0.0047 0.0070 2,136,902 +0.00(+48.94%)
Jul 15, 2019 0.0057 0.0057 0.0047 0.0047 1,078,000 +0.00(+0.00%)
Jul 12, 2019 0.0042 0.0058 0.0042 0.0047 5,101,400 +0.00(+17.50%)
Jul 11, 2019 0.0014 0.0050 0.0014 0.0040 10,138,904 +0.00(+110.53%)
Jul 02, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 18, 2019 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
May 29, 2019 0.0018 0.0018 0.0018 0 +0.00(+50.00%)
May 28, 2019 0.0015 0.0015 0.0012 5,450 -0.00(-20.00%)
May 24, 2019 0.0013 0.0015 0.0013 0.0015 62,600 +0.00(+0.00%)
May 23, 2019 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
May 21, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
May 17, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
May 16, 2019 0.0013 0.0019 0.0013 0.0015 2,854,550 +0.00(+7.14%)
Apr 25, 2019 0.0014 0.0014 0.0014 0 -0.00(-17.65%)
Apr 24, 2019 0.0017 0.0017 0.0017 0.0017 19,500 +0.00(+13.33%)
Apr 16, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Apr 10, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Mar 19, 2019 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Mar 11, 2019 0.0017 0.0017 0.0017 0 +0.00(+13.33%)
Mar 05, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Mar 01, 2019 0.0015 0.0015 0.0015 0 -0.00(-40.00%)
Feb 27, 2019 0.0025 0.0025 0.0025 0 +0.00(+56.25%)
Feb 20, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Feb 15, 2019 0.0016 0.0016 0.0016 0 -0.00(-36.00%)
Feb 06, 2019 0.0025 0.0025 0.0025 0 +0.00(+92.31%)
Jan 17, 2019 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
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.