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

(NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2010 8.190 8.240 8.160 8.180 42,067 -0.02(-0.24%)
Mar 30, 2010 8.200 8.230 8.172 8.200 60,354 +0.01(+0.12%)
Mar 29, 2010 8.150 8.190 8.150 8.190 57,225 +0.04(+0.49%)
Mar 26, 2010 8.170 8.200 8.120 8.150 89,514 +0.00(+0.00%)
Mar 25, 2010 8.220 8.300 8.142 8.150 82,065 -0.04(-0.49%)
Mar 24, 2010 8.200 8.250 8.180 8.190 69,191 -0.07(-0.85%)
Mar 23, 2010 8.240 8.260 8.160 8.260 130,158 +0.06(+0.73%)
Mar 22, 2010 8.140 8.220 8.130 8.200 84,740 +0.05(+0.61%)
Mar 19, 2010 8.190 8.199 8.080 8.150 625,656 -0.02(-0.24%)
Mar 18, 2010 8.210 8.210 8.160 8.170 98,560 -0.02(-0.24%)
Mar 17, 2010 8.120 8.210 8.120 8.190 69,511 +0.05(+0.66%)
Mar 16, 2010 8.110 8.140 8.062 8.136 113,227 +0.06(+0.69%)
Mar 15, 2010 8.040 8.090 8.040 8.080 136,732 +0.00(+0.05%)
Mar 12, 2010 8.100 8.100 8.030 8.076 65,875 +0.04(+0.45%)
Mar 11, 2010 8.010 8.060 7.972 8.040 104,724 +0.03(+0.37%)
Mar 10, 2010 8.000 8.040 7.990 8.010 82,696 +0.01(+0.12%)
Mar 09, 2010 7.980 8.010 7.950 8.000 110,339 +0.02(+0.25%)
Mar 08, 2010 7.970 7.990 7.947 7.980 243,954 +0.03(+0.38%)
Mar 05, 2010 7.900 7.950 7.880 7.950 87,962 +0.09(+1.15%)
Mar 04, 2010 7.870 7.870 7.810 7.860 79,701 +0.04(+0.51%)
Mar 03, 2010 7.900 7.920 7.800 7.820 133,685 +0.00(+0.00%)
Mar 02, 2010 7.790 7.830 7.772 7.820 999,840 +0.06(+0.77%)
Mar 01, 2010 7.720 7.770 7.670 7.760 59,631 +0.08(+1.06%)
Feb 26, 2010 7.720 7.720 7.650 7.679 55,071 -0.04(-0.54%)
Feb 25, 2010 7.630 7.720 7.630 7.720 49,515 -0.03(-0.39%)
Feb 24, 2010 7.730 7.750 7.674 7.750 128,151 +0.06(+0.78%)
Feb 23, 2010 7.760 7.760 7.670 7.690 78,505 -0.06(-0.78%)
Feb 22, 2010 7.720 7.760 7.720 7.750 67,242 +0.01(+0.13%)
Feb 19, 2010 7.660 7.749 7.660 7.740 92,112 +0.04(+0.52%)
Feb 18, 2010 7.590 7.700 7.590 7.700 64,644 +0.09(+1.18%)
Feb 17, 2010 7.630 7.630 7.582 7.610 66,124 +0.03(+0.40%)
Feb 16, 2010 7.480 7.580 7.480 7.580 396,240 +0.12(+1.61%)
Feb 12, 2010 7.400 7.460 7.460 7.460 68,800 -0.02(-0.27%)
Feb 11, 2010 7.410 7.480 7.376 7.480 48,116 +0.06(+0.81%)
Feb 10, 2010 7.360 7.430 7.330 7.420 44,898 +0.02(+0.27%)
Feb 09, 2010 7.380 7.440 7.350 7.400 47,817 +0.06(+0.82%)
Feb 08, 2010 7.380 7.420 7.330 7.340 39,511 -0.07(-0.94%)
Feb 05, 2010 7.360 7.419 7.300 7.410 220,102 +0.02(+0.27%)
Feb 04, 2010 7.510 7.510 7.380 7.390 91,387 -0.11(-1.47%)
Feb 03, 2010 7.560 7.560 7.470 7.500 173,892 -0.08(-1.06%)
Feb 02, 2010 7.560 7.580 7.490 7.580 210,666 +0.00(+0.00%)
Feb 01, 2010 7.550 7.580 7.540 7.580 138,839 +0.05(+0.66%)
Jan 29, 2010 7.630 7.680 7.530 7.530 98,453 -0.16(-2.08%)
Jan 28, 2010 7.740 7.740 7.570 7.690 69,104 -0.02(-0.26%)
Jan 27, 2010 7.580 7.710 7.560 7.710 104,420 +0.07(+0.92%)
Jan 26, 2010 7.670 7.710 7.630 7.640 83,993 -0.03(-0.39%)
Jan 25, 2010 7.670 7.710 7.620 7.670 113,605 +0.01(+0.13%)
Jan 22, 2010 7.740 7.790 7.620 7.660 211,423 -0.12(-1.49%)
Jan 21, 2010 7.850 7.904 7.750 7.776 214,831 -0.07(-0.94%)
Jan 20, 2010 7.840 7.860 7.760 7.850 80,057 -0.04(-0.51%)
Jan 19, 2010 7.790 7.890 7.790 7.890 160,412 +0.10(+1.28%)
Jan 15, 2010 7.850 7.790 7.790 7.790 244,000 -0.09(-1.14%)
Jan 14, 2010 7.850 7.890 7.825 7.880 154,573 +0.05(+0.64%)
Jan 13, 2010 7.760 7.830 7.744 7.830 147,720 +0.07(+0.90%)
Jan 12, 2010 7.770 7.800 7.730 7.760 142,199 -0.04(-0.51%)
Jan 11, 2010 7.830 7.830 7.760 7.800 187,010 +0.00(+0.00%)
Jan 08, 2010 7.760 7.800 7.750 7.800 93,464 +0.01(+0.16%)
Jan 07, 2010 7.690 7.790 7.682 7.788 73,213 +0.09(+1.14%)
Jan 06, 2010 7.680 7.730 7.680 7.700 73,430 +0.02(+0.26%)
Jan 05, 2010 7.780 7.780 7.660 7.680 229,333 -0.09(-1.16%)
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.