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, 2018 2.250 2.400 2.240 2.390 234,300 +0.16(+7.17%)
Dec 28, 2018 2.320 2.350 2.130 2.230 349,400 -0.11(-4.70%)
Dec 27, 2018 2.110 2.350 2.080 2.340 508,682 +0.17(+7.83%)
Dec 26, 2018 2.390 2.440 2.160 2.170 484,390 -0.22(-9.21%)
Dec 24, 2018 2.380 2.510 2.300 2.390 362,500 -0.02(-0.83%)
Dec 21, 2018 2.280 2.560 2.220 2.410 694,600 +0.12(+5.24%)
Dec 20, 2018 2.750 2.850 2.130 2.290 1,722,067 -1.92(-45.61%)
Dec 19, 2018 3.960 4.500 3.960 4.210 342,283 +0.20(+4.99%)
Dec 18, 2018 4.500 4.630 3.900 4.010 282,899 -0.44(-9.89%)
Dec 17, 2018 4.660 4.790 4.400 4.450 225,803 -0.08(-1.77%)
Dec 14, 2018 4.820 4.980 4.490 4.530 152,900 -0.30(-6.21%)
Dec 13, 2018 4.770 4.860 4.584 4.830 71,318 +0.08(+1.68%)
Dec 12, 2018 4.790 4.875 4.700 4.750 72,051 -0.02(-0.42%)
Dec 11, 2018 4.460 4.810 4.450 4.770 93,128 +0.32(+7.19%)
Dec 10, 2018 4.710 4.720 4.380 4.450 192,258 -0.29(-6.12%)
Dec 07, 2018 4.940 4.980 4.660 4.740 96,900 -0.19(-3.85%)
Dec 06, 2018 4.930 5.096 4.740 4.930 276,782 -0.01(-0.20%)
Dec 04, 2018 5.220 5.230 4.820 4.940 255,800 -0.32(-6.08%)
Dec 03, 2018 5.350 5.470 5.160 5.260 127,690 -0.01(-0.19%)
Nov 30, 2018 5.380 5.480 5.230 5.270 135,100 -0.14(-2.59%)
Nov 29, 2018 5.400 5.490 5.340 5.410 75,256 +0.01(+0.19%)
Nov 28, 2018 5.420 5.490 5.260 5.400 71,232 +0.01(+0.19%)
Nov 27, 2018 5.390 5.470 5.350 5.390 76,257 -0.02(-0.37%)
Nov 26, 2018 5.220 5.530 5.200 5.410 126,043 +0.25(+4.84%)
Nov 23, 2018 5.070 5.280 5.070 5.160 21,600 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.09(+1.80%)
Nov 20, 2018 4.960 5.200 4.904 5.010 112,334 +0.00(+0.00%)
Nov 19, 2018 5.120 5.210 4.970 5.010 72,816 -0.14(-2.72%)
Nov 16, 2018 5.000 5.180 5.000 5.150 89,500 +0.12(+2.39%)
Nov 15, 2018 4.960 5.070 4.950 5.030 106,974 +0.02(+0.40%)
Nov 14, 2018 5.110 5.130 4.940 5.010 125,966 -0.10(-1.96%)
Nov 13, 2018 5.210 5.350 5.000 5.110 129,737 -0.05(-0.97%)
Nov 12, 2018 5.210 5.260 5.020 5.160 130,091 -0.10(-1.90%)
Nov 09, 2018 5.850 5.850 5.215 5.260 177,400 -0.48(-8.36%)
Nov 08, 2018 5.760 5.927 5.650 5.740 144,804 -0.02(-0.35%)
Nov 07, 2018 5.470 5.798 5.370 5.760 131,314 +0.27(+4.92%)
Nov 06, 2018 5.600 5.650 5.460 5.490 107,378 -0.11(-1.96%)
Nov 05, 2018 5.670 5.790 5.510 5.600 109,762 -0.02(-0.36%)
Nov 02, 2018 5.560 5.710 5.550 5.620 98,700 +0.09(+1.63%)
Nov 01, 2018 5.380 5.670 5.320 5.530 232,245 +0.16(+2.98%)
Oct 31, 2018 5.400 5.400 5.150 5.370 147,060 +0.01(+0.19%)
Oct 30, 2018 5.300 5.480 5.210 5.360 358,774 +0.33(+6.56%)
Oct 29, 2018 5.370 5.370 4.865 5.030 263,482 -0.30(-5.63%)
Oct 26, 2018 5.530 5.580 5.250 5.330 117,400 -0.28(-4.99%)
Oct 25, 2018 5.500 5.790 5.420 5.610 338,684 +0.12(+2.19%)
Oct 24, 2018 5.510 5.530 5.300 5.490 287,226 +0.01(+0.18%)
Oct 23, 2018 5.390 5.610 5.310 5.480 163,981 -0.02(-0.36%)
Oct 22, 2018 5.540 5.540 5.400 5.500 147,706 -0.03(-0.54%)
Oct 19, 2018 5.570 5.620 5.400 5.530 305,300 -0.05(-0.90%)
Oct 18, 2018 5.380 5.660 5.351 5.580 252,830 +0.21(+3.91%)
Oct 17, 2018 5.270 5.560 4.500 5.370 597,776 +0.08(+1.51%)
Oct 16, 2018 5.380 5.410 5.140 5.290 182,947 -0.07(-1.31%)
Oct 15, 2018 5.200 5.410 5.070 5.360 152,436 +0.13(+2.49%)
Oct 12, 2018 5.580 5.630 5.130 5.230 289,600 -0.32(-5.85%)
Oct 11, 2018 5.610 5.650 5.370 5.555 243,053 -0.15(-2.54%)
Oct 10, 2018 5.930 5.990 5.640 5.700 166,754 -0.24(-4.04%)
Oct 09, 2018 5.720 6.005 5.568 5.940 219,638 +0.17(+2.95%)
Oct 08, 2018 5.880 5.970 5.600 5.770 119,175 -0.14(-2.37%)
Oct 05, 2018 5.970 6.200 5.700 5.910 175,000 -0.09(-1.50%)
Oct 04, 2018 6.120 6.120 5.910 6.000 156,024 -0.12(-1.96%)
Oct 03, 2018 6.450 6.450 5.940 6.120 298,817 +0.22(+3.73%)
Oct 02, 2018 5.880 6.090 5.750 5.900 279,481 +0.05(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.