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, 2002 19.25 19.56 18.83 18.89 5,558,300 -0.36(-1.87%)
Dec 30, 2002 18.85 19.40 18.74 19.25 8,333,800 +0.39(+2.07%)
Dec 27, 2002 19.97 20.10 18.43 18.86 22,007,200 -1.44(-7.09%)
Dec 26, 2002 21.59 21.60 20.00 20.30 14,216,100 -1.58(-7.22%)
Dec 24, 2002 22.18 22.28 21.89 21.88 2,351,700 -0.36(-1.62%)
Dec 23, 2002 21.79 22.47 21.60 22.24 4,433,900 +0.31(+1.41%)
Dec 20, 2002 21.79 22.01 21.60 21.93 4,945,800 +0.24(+1.11%)
Dec 19, 2002 21.63 22.20 21.53 21.69 5,927,000 -0.41(-1.86%)
Dec 18, 2002 22.25 22.26 21.98 22.10 3,997,800 -0.36(-1.60%)
Dec 17, 2002 22.33 22.56 22.32 22.46 3,460,000 -0.05(-0.22%)
Dec 16, 2002 22.23 22.53 22.04 22.51 4,975,800 +0.33(+1.49%)
Dec 13, 2002 22.47 22.35 21.87 22.18 3,867,800 -0.12(-0.54%)
Dec 12, 2002 22.47 22.62 21.81 22.30 5,997,000 +0.17(+0.77%)
Dec 11, 2002 21.67 22.38 21.62 22.13 6,400,000 +0.27(+1.24%)
Dec 10, 2002 21.96 21.99 21.24 21.86 7,117,800 +0.18(+0.83%)
Dec 09, 2002 22.23 22.35 21.60 21.68 7,472,300 -0.93(-4.11%)
Dec 06, 2002 21.70 22.69 21.51 22.61 9,410,300 +0.03(+0.13%)
Dec 05, 2002 23.66 23.68 22.20 22.58 10,688,600 -0.81(-3.46%)
Dec 04, 2002 23.48 23.80 22.96 23.39 7,956,700 -0.35(-1.47%)
Dec 03, 2002 23.83 23.98 23.38 23.74 5,947,400 -0.37(-1.53%)
Dec 02, 2002 24.15 24.98 24.00 24.11 11,214,300 +0.76(+3.25%)
Nov 29, 2002 24.15 24.38 23.33 23.35 2,582,400 -0.73(-3.03%)
Nov 27, 2002 23.72 24.23 23.71 24.08 5,675,000 +0.68(+2.91%)
Nov 26, 2002 24.02 24.21 23.38 23.40 6,430,400 -0.85(-3.51%)
Nov 25, 2002 24.03 24.49 23.82 24.25 10,108,700 +0.26(+1.08%)
Nov 22, 2002 23.20 24.28 23.10 23.99 11,698,300 +0.59(+2.52%)
Nov 21, 2002 23.33 23.85 23.21 23.40 11,305,600 +0.50(+2.18%)
Nov 20, 2002 21.35 23.00 21.22 22.90 13,349,100 +1.61(+7.56%)
Nov 19, 2002 21.88 21.89 21.23 21.29 12,307,200 -1.13(-5.04%)
Nov 18, 2002 22.51 23.74 22.15 22.42 25,378,500 +0.21(+0.95%)
Nov 15, 2002 21.15 22.35 21.09 22.21 12,327,600 +1.00(+4.71%)
Nov 14, 2002 20.98 21.49 20.95 21.21 13,213,900 +0.80(+3.92%)
Nov 13, 2002 19.61 21.00 19.61 20.41 18,339,900 +0.59(+2.98%)
Nov 12, 2002 19.01 19.99 19.01 19.82 10,484,700 +0.82(+4.32%)
Nov 11, 2002 19.40 19.55 18.80 19.00 5,761,200 -0.51(-2.61%)
Nov 08, 2002 19.04 19.66 18.81 19.51 7,148,400 +0.39(+2.04%)
Nov 07, 2002 18.85 19.27 18.77 19.12 6,428,700 -0.22(-1.14%)
Nov 06, 2002 18.77 19.39 18.26 19.34 7,996,200 +0.62(+3.31%)
Nov 05, 2002 18.61 18.87 18.20 18.72 7,960,000 -0.06(-0.32%)
Nov 04, 2002 19.40 19.81 18.59 18.78 12,984,400 -1.02(-5.15%)
Nov 01, 2002 19.29 19.90 19.09 19.80 5,555,100 +0.44(+2.27%)
Oct 31, 2002 19.03 19.48 18.85 19.36 6,697,400 +0.28(+1.47%)
Oct 30, 2002 18.85 19.22 18.47 19.08 6,893,000 +0.51(+2.75%)
Oct 29, 2002 18.51 18.92 18.07 18.57 7,250,300 -0.02(-0.11%)
Oct 28, 2002 19.28 19.73 18.40 18.59 8,801,887 -0.71(-3.68%)
Oct 25, 2002 18.84 19.36 18.49 19.30 15,884,600 -0.56(-2.82%)
Oct 24, 2002 19.95 22.03 19.80 19.86 12,633,000 +0.11(+0.56%)
Oct 23, 2002 19.52 19.82 19.37 19.75 6,614,200 +0.37(+1.91%)
Oct 22, 2002 19.01 19.91 18.90 19.38 8,602,900 +0.10(+0.52%)
Oct 21, 2002 18.89 19.53 18.73 19.28 6,735,200 +0.24(+1.26%)
Oct 18, 2002 18.48 19.29 18.36 19.04 6,577,600 +0.30(+1.60%)
Oct 17, 2002 20.10 20.22 18.43 18.74 14,076,677 -0.75(-3.85%)
Oct 16, 2002 18.27 19.66 18.25 19.49 8,744,400 +0.55(+2.90%)
Oct 15, 2002 19.84 20.14 18.65 18.94 13,953,000 -0.26(-1.35%)
Oct 14, 2002 18.18 19.23 18.17 19.20 9,799,500 +0.74(+4.01%)
Oct 11, 2002 18.15 18.74 18.10 18.46 9,640,800 +0.50(+2.78%)
Oct 10, 2002 17.16 17.97 17.15 17.96 10,556,600 +1.10(+6.52%)
Oct 09, 2002 16.70 17.13 16.60 16.86 6,031,800 -0.08(-0.47%)
Oct 08, 2002 16.88 17.06 16.46 16.94 6,106,300 +0.30(+1.80%)
Oct 07, 2002 16.55 16.96 16.37 16.64 5,715,600 +0.09(+0.54%)
Oct 04, 2002 16.95 17.15 16.38 16.55 7,658,800 -0.20(-1.19%)
Oct 03, 2002 16.79 17.25 16.66 16.75 6,343,200 -0.26(-1.53%)
Oct 02, 2002 16.81 17.64 16.70 17.01 8,228,600 +0.06(+0.35%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.