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, 2011 8.890 8.910 8.870 8.890 98,720 +0.02(+0.23%)
Mar 30, 2011 8.870 8.900 8.850 8.870 168,470 +0.06(+0.68%)
Mar 29, 2011 8.810 8.820 8.730 8.810 213,022 +0.06(+0.67%)
Mar 28, 2011 8.770 8.820 8.751 8.751 63,360 -0.01(-0.10%)
Mar 25, 2011 8.730 8.820 8.730 8.760 75,943 +0.04(+0.46%)
Mar 24, 2011 8.700 8.750 8.687 8.720 66,602 +0.04(+0.46%)
Mar 23, 2011 8.700 8.700 8.630 8.680 104,823 -0.02(-0.23%)
Mar 22, 2011 8.700 8.730 8.693 8.700 46,277 -0.02(-0.17%)
Mar 21, 2011 8.719 8.721 8.690 8.715 75,858 +0.13(+1.47%)
Mar 18, 2011 8.590 8.630 8.570 8.589 55,311 +0.09(+1.05%)
Mar 17, 2011 8.560 8.570 8.489 8.500 183,367 +0.04(+0.47%)
Mar 16, 2011 8.540 8.550 8.430 8.460 80,209 -0.09(-1.05%)
Mar 15, 2011 8.540 8.580 8.521 8.550 201,481 -0.11(-1.27%)
Mar 14, 2011 8.650 8.690 8.626 8.660 137,407 -0.07(-0.80%)
Mar 11, 2011 8.680 8.750 8.660 8.730 105,391 +0.00(+0.00%)
Mar 10, 2011 8.780 8.810 8.710 8.730 147,802 -0.14(-1.58%)
Mar 09, 2011 8.860 8.880 8.810 8.870 57,313 +0.01(+0.11%)
Mar 08, 2011 8.760 8.890 8.760 8.860 55,369 +0.12(+1.37%)
Mar 07, 2011 8.810 8.850 8.726 8.740 56,474 -0.05(-0.57%)
Mar 04, 2011 8.880 8.880 8.740 8.790 117,350 -0.06(-0.68%)
Mar 03, 2011 8.810 8.880 8.810 8.850 118,331 +0.12(+1.37%)
Mar 02, 2011 8.750 8.770 8.700 8.730 108,256 +0.00(+0.00%)
Mar 01, 2011 8.890 8.890 8.724 8.730 87,332 -0.14(-1.58%)
Feb 28, 2011 8.820 8.890 8.820 8.870 102,607 +0.09(+1.03%)
Feb 25, 2011 8.700 8.790 8.690 8.780 172,970 +0.10(+1.15%)
Feb 24, 2011 8.690 8.700 8.620 8.680 83,227 -0.01(-0.12%)
Feb 23, 2011 8.760 8.780 8.650 8.690 159,003 -0.08(-0.91%)
Feb 22, 2011 8.800 8.840 8.740 8.770 318,533 -0.10(-1.13%)
Feb 18, 2011 8.860 8.870 8.830 8.870 153,402 +0.02(+0.23%)
Feb 17, 2011 8.800 8.850 8.786 8.850 94,950 +0.04(+0.45%)
Feb 16, 2011 8.790 8.820 8.770 8.810 120,556 +0.05(+0.57%)
Feb 15, 2011 8.770 8.800 8.740 8.760 252,498 -0.04(-0.45%)
Feb 14, 2011 8.830 8.830 8.790 8.800 124,094 -0.03(-0.34%)
Feb 11, 2011 8.710 8.830 8.710 8.830 96,714 +0.08(+0.91%)
Feb 10, 2011 8.680 8.760 8.680 8.750 171,158 +0.01(+0.11%)
Feb 09, 2011 8.740 8.750 8.710 8.740 95,993 -0.01(-0.11%)
Feb 08, 2011 8.700 8.750 8.700 8.750 142,625 +0.01(+0.11%)
Feb 07, 2011 8.690 8.750 8.690 8.740 130,623 +0.04(+0.46%)
Feb 04, 2011 8.750 8.750 8.680 8.700 88,860 -0.03(-0.34%)
Feb 03, 2011 8.710 8.750 8.660 8.730 143,430 +0.02(+0.23%)
Feb 02, 2011 8.750 8.760 8.700 8.710 118,233 -0.03(-0.34%)
Feb 01, 2011 8.720 8.750 8.660 8.740 185,956 +0.10(+1.16%)
Jan 31, 2011 8.720 8.730 8.640 8.640 114,976 -0.03(-0.35%)
Jan 28, 2011 8.820 8.820 8.670 8.670 94,152 -0.14(-1.59%)
Jan 27, 2011 8.840 8.840 8.772 8.810 171,860 +0.01(+0.11%)
Jan 26, 2011 8.810 8.820 8.740 8.800 179,630 +0.03(+0.34%)
Jan 25, 2011 8.700 8.770 8.690 8.770 150,331 +0.04(+0.46%)
Jan 24, 2011 8.710 8.760 8.700 8.730 146,032 +0.05(+0.58%)
Jan 21, 2011 8.800 8.810 8.680 8.680 203,154 -0.03(-0.34%)
Jan 20, 2011 8.800 8.800 8.710 8.710 219,959 -0.07(-0.80%)
Jan 19, 2011 8.890 8.890 8.770 8.780 108,836 -0.10(-1.13%)
Jan 18, 2011 8.900 8.900 8.840 8.880 147,002 -0.01(-0.11%)
Jan 14, 2011 8.790 8.890 8.780 8.890 182,925 +0.05(+0.57%)
Jan 13, 2011 8.900 8.900 8.820 8.840 172,410 -0.04(-0.45%)
Jan 12, 2011 8.920 8.920 8.860 8.880 192,426 +0.04(+0.45%)
Jan 11, 2011 8.880 8.880 8.806 8.840 258,618 -0.01(-0.09%)
Jan 10, 2011 8.820 8.850 8.750 8.848 100,574 +0.01(+0.09%)
Jan 07, 2011 8.910 8.910 8.780 8.840 161,170 -0.05(-0.56%)
Jan 06, 2011 8.940 8.940 8.880 8.890 189,945 -0.03(-0.30%)
Jan 05, 2011 8.840 8.930 8.840 8.917 251,073 +0.03(+0.30%)
Jan 04, 2011 9.010 9.010 8.830 8.890 536,717 -0.07(-0.78%)
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.