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 )

28.17 -0.17 (-0.60%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 10, 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 (%)
Dec 31, 2003 3.121 3.233 3.113 3.190 70,747 +0.04(+1.37%)
Dec 30, 2003 3.035 3.147 3.035 3.147 123,286 +0.08(+2.53%)
Dec 29, 2003 2.975 3.095 3.035 3.070 81,301 +0.09(+3.19%)
Dec 26, 2003 2.888 3.018 2.888 2.975 56,365 +0.04(+1.47%)
Dec 24, 2003 2.932 2.932 2.811 2.932 55,786 +0.04(+1.49%)
Dec 23, 2003 2.914 2.975 2.888 2.888 271,275 -0.04(-1.47%)
Dec 22, 2003 2.940 2.957 2.888 2.932 143,466 -0.03(-1.16%)
Dec 19, 2003 2.914 2.966 2.863 2.966 204,587 +0.08(+2.69%)
Dec 18, 2003 2.975 2.975 2.871 2.888 138,015 -0.04(-1.47%)
Dec 17, 2003 2.845 2.966 2.845 2.932 129,085 +0.16(+5.59%)
Dec 16, 2003 2.759 2.776 2.759 2.776 94,639 +0.00(+0.00%)
Dec 15, 2003 2.716 2.794 2.725 2.776 266,288 +0.06(+2.22%)
Dec 12, 2003 2.742 2.742 2.707 2.716 69,471 +0.00(+0.00%)
Dec 11, 2003 2.759 2.768 2.699 2.716 72,023 +0.00(+0.00%)
Dec 10, 2003 2.716 2.716 2.699 2.716 36,997 +0.02(+0.64%)
Dec 09, 2003 2.768 2.768 2.682 2.699 183,943 -0.09(-3.10%)
Dec 08, 2003 2.888 2.888 2.716 2.785 83,157 -0.06(-2.12%)
Dec 05, 2003 2.957 2.957 2.845 2.845 74,458 +0.01(+0.30%)
Dec 04, 2003 2.802 2.871 2.785 2.837 261,765 +0.08(+2.81%)
Dec 03, 2003 2.733 2.776 2.733 2.759 43,260 +0.08(+2.89%)
Dec 02, 2003 2.768 2.768 2.682 2.682 47,899 -0.08(-2.81%)
Dec 01, 2003 2.811 2.811 2.759 2.759 29,342 -0.08(-2.74%)
Nov 28, 2003 2.768 2.837 2.733 2.837 44,652 +0.08(+2.81%)
Nov 26, 2003 2.776 2.794 2.759 2.759 48,595 -0.03(-1.23%)
Nov 25, 2003 2.819 2.819 2.794 2.794 7,770 -0.05(-1.82%)
Nov 24, 2003 2.819 2.845 2.699 2.845 45,231 +0.03(+1.23%)
Nov 21, 2003 2.785 2.811 2.785 2.811 12,409 +0.00(+0.00%)
Nov 20, 2003 2.845 2.880 2.845 2.811 13,801 -0.03(-1.21%)
Nov 19, 2003 2.802 2.845 2.802 2.845 29,922 +0.03(+1.23%)
Nov 18, 2003 2.871 2.871 2.802 2.811 80,141 -0.07(-2.40%)
Nov 17, 2003 2.837 2.880 2.837 2.880 28,530 +0.03(+0.91%)
Nov 14, 2003 2.828 2.828 2.828 2.854 40,244 +0.01(+0.30%)
Nov 13, 2003 2.871 2.871 2.845 2.845 29,922 -0.03(-1.20%)
Nov 12, 2003 2.880 2.880 2.845 2.880 19,948 +0.02(+0.60%)
Nov 11, 2003 2.871 2.871 2.802 2.863 26,095 +0.01(+0.30%)
Nov 10, 2003 2.871 2.880 2.845 2.854 35,721 -0.01(-0.30%)
Nov 07, 2003 2.871 2.888 2.863 2.863 31,314 -0.01(-0.30%)
Nov 06, 2003 2.906 2.932 2.854 2.871 18,440 -0.03(-1.19%)
Nov 05, 2003 2.888 2.914 2.863 2.906 53,234 -0.01(-0.30%)
Nov 04, 2003 2.932 2.940 2.897 2.914 46,969 -0.02(-0.59%)
Nov 03, 2003 2.975 2.975 2.863 2.932 130,940 +0.11(+3.98%)
Oct 31, 2003 2.940 2.940 2.819 2.819 39,201 -0.11(-3.82%)
Oct 30, 2003 2.888 2.932 2.888 2.932 50,451 +0.02(+0.59%)
Oct 29, 2003 3.018 3.018 2.871 2.914 77,126 -0.07(-2.31%)
Oct 28, 2003 2.983 3.001 2.983 2.983 18,904 -0.03(-0.86%)
Oct 27, 2003 2.975 3.018 2.966 3.009 36,301 +0.03(+1.16%)
Oct 24, 2003 2.932 2.975 2.932 2.975 42,216 +0.01(+0.29%)
Oct 23, 2003 2.949 2.966 2.932 2.966 18,324 +0.03(+1.18%)
Oct 22, 2003 2.975 2.975 2.932 2.932 3,711 -0.04(-1.45%)
Oct 21, 2003 2.975 2.975 2.940 2.975 13,917 +0.00(+0.00%)
Oct 20, 2003 3.001 3.001 2.949 2.975 20,180 +0.03(+0.88%)
Oct 17, 2003 2.975 2.975 2.975 2.949 2,551 -0.03(-0.87%)
Oct 16, 2003 2.940 2.966 2.940 2.975 15,889 -0.01(-0.29%)
Oct 15, 2003 2.949 2.983 2.932 2.983 43,840 +0.05(+1.76%)
Oct 14, 2003 2.983 2.983 2.932 2.932 14,729 -0.01(-0.29%)
Oct 13, 2003 2.906 2.975 2.906 2.940 30,386 +0.03(+1.19%)
Oct 10, 2003 2.923 2.940 2.906 2.906 9,394 -0.02(-0.59%)
Oct 09, 2003 2.923 2.983 2.897 2.923 27,139 -0.02(-0.59%)
Oct 08, 2003 2.888 2.940 2.888 2.940 14,381 +0.05(+1.79%)
Oct 07, 2003 2.888 2.957 2.888 2.888 32,242 -0.01(-0.30%)
Oct 06, 2003 2.932 2.932 2.888 2.897 6,030 -0.03(-0.88%)
Oct 03, 2003 2.923 2.923 2.923 2.923 29,574 +0.03(+0.89%)
Oct 02, 2003 2.897 2.897 2.897 2.897 1,391 -0.09(-2.89%)
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.