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 (%)
Feb 28, 2003 8.650 8.760 8.574 8.610 564,500 -0.05(-0.58%)
Feb 27, 2003 9.048 9.050 8.660 8.660 945,000 -0.41(-4.50%)
Feb 26, 2003 9.148 9.200 9.020 9.068 214,000 -0.08(-0.83%)
Feb 25, 2003 9.100 9.160 9.070 9.144 144,500 +0.04(+0.40%)
Feb 24, 2003 9.000 9.160 9.000 9.108 182,500 +0.04(+0.40%)
Feb 21, 2003 9.008 9.132 9.000 9.072 206,000 +0.07(+0.73%)
Feb 20, 2003 8.960 9.020 8.940 9.006 158,000 +0.05(+0.58%)
Feb 19, 2003 8.906 9.000 8.880 8.954 420,500 +0.05(+0.56%)
Feb 18, 2003 8.950 8.960 8.830 8.904 753,500 +0.00(+0.04%)
Feb 14, 2003 8.740 8.960 8.740 8.900 958,000 +0.20(+2.30%)
Feb 13, 2003 8.570 8.744 8.564 8.700 265,500 +0.12(+1.37%)
Feb 12, 2003 8.550 8.590 8.496 8.582 355,500 +0.00(+0.00%)
Feb 11, 2003 8.600 8.706 8.588 8.582 222,500 -0.02(-0.21%)
Feb 10, 2003 8.422 8.680 8.410 8.600 278,500 +0.18(+2.11%)
Feb 07, 2003 8.320 8.430 8.310 8.422 718,500 +0.12(+1.47%)
Feb 06, 2003 8.340 8.404 8.290 8.300 1,048,500 -0.05(-0.57%)
Feb 05, 2003 8.390 8.400 8.270 8.348 1,154,000 -0.05(-0.62%)
Feb 04, 2003 8.440 8.440 8.310 8.400 740,000 -0.07(-0.83%)
Feb 03, 2003 8.490 8.580 8.432 8.470 780,000 -0.03(-0.35%)
Jan 31, 2003 8.800 8.810 8.402 8.500 2,886,000 -0.34(-3.85%)
Jan 30, 2003 9.300 9.318 8.760 8.840 735,000 -0.46(-4.95%)
Jan 29, 2003 9.180 9.400 9.152 9.300 401,500 +0.10(+1.06%)
Jan 28, 2003 9.260 9.316 9.200 9.202 364,500 -0.05(-0.52%)
Jan 27, 2003 9.358 9.380 9.240 9.250 209,000 -0.15(-1.57%)
Jan 24, 2003 9.070 9.420 9.000 9.398 685,000 +0.31(+3.43%)
Jan 23, 2003 8.840 9.150 8.826 9.086 476,000 +0.26(+2.90%)
Jan 22, 2003 8.860 8.880 8.820 8.830 163,500 -0.06(-0.67%)
Jan 21, 2003 9.010 9.040 8.852 8.890 468,000 -0.11(-1.27%)
Jan 17, 2003 9.050 9.104 8.960 9.004 590,500 -0.07(-0.79%)
Jan 16, 2003 9.400 9.400 9.054 9.076 720,500 -0.33(-3.55%)
Jan 15, 2003 9.680 9.680 9.352 9.410 1,459,000 -0.41(-4.18%)
Jan 14, 2003 9.924 10.00 9.814 9.820 554,000 -0.10(-1.05%)
Jan 13, 2003 9.800 9.936 9.774 9.924 810,000 +0.13(+1.29%)
Jan 10, 2003 9.770 9.870 9.742 9.798 844,000 -0.01(-0.12%)
Jan 09, 2003 9.620 9.840 9.532 9.810 649,000 +0.21(+2.17%)
Jan 08, 2003 9.606 9.654 9.534 9.602 411,000 -0.00(-0.02%)
Jan 07, 2003 9.600 9.720 9.450 9.604 1,383,000 -0.02(-0.17%)
Jan 06, 2003 9.006 9.670 9.006 9.620 1,874,500 +0.46(+5.02%)
Jan 03, 2003 8.744 9.160 8.704 9.160 861,500 +0.42(+4.76%)
Jan 02, 2003 8.732 8.790 8.690 8.744 315,000 +0.10(+1.20%)
Dec 31, 2002 8.454 8.760 8.454 8.640 1,778,000 +0.18(+2.08%)
Dec 30, 2002 8.460 8.570 8.420 8.464 1,076,500 +0.06(+0.76%)
Dec 27, 2002 8.500 8.500 8.350 8.400 830,500 -0.12(-1.41%)
Dec 26, 2002 8.620 8.630 8.510 8.520 325,000 -0.09(-1.05%)
Dec 24, 2002 8.720 8.720 8.592 8.610 218,000 -0.07(-0.81%)
Dec 23, 2002 8.870 8.910 8.670 8.680 638,500 -0.21(-2.36%)
Dec 20, 2002 8.480 8.920 8.400 8.890 904,500 +0.43(+5.08%)
Dec 19, 2002 8.510 8.540 8.434 8.460 684,000 -0.07(-0.87%)
Dec 18, 2002 8.640 8.640 8.520 8.534 742,000 -0.12(-1.39%)
Dec 17, 2002 8.600 8.800 8.560 8.654 1,646,000 +0.03(+0.39%)
Dec 16, 2002 8.700 8.750 8.590 8.620 798,000 -0.11(-1.26%)
Dec 13, 2002 8.782 8.794 8.650 8.730 982,000 -0.05(-0.59%)
Dec 12, 2002 9.012 9.012 8.720 8.782 1,355,500 -0.23(-2.55%)
Dec 11, 2002 8.540 9.100 8.460 9.012 2,549,000 +0.46(+5.40%)
Dec 10, 2002 8.410 8.660 8.330 8.550 1,723,000 +0.15(+1.74%)
Dec 09, 2002 8.540 8.560 8.228 8.404 3,149,500 -0.18(-2.05%)
Dec 06, 2002 7.800 8.640 7.780 8.580 27,551,000 +8.30(+2964.29%)
Dec 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
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.