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 28, 2013 10.54 10.59 10.51 10.57 139,307 +0.05(+0.48%)
Mar 27, 2013 10.48 10.53 10.45 10.52 71,785 -0.01(-0.09%)
Mar 26, 2013 10.47 10.53 10.45 10.53 82,779 +0.08(+0.77%)
Mar 25, 2013 10.50 10.52 10.42 10.45 117,253 -0.01(-0.10%)
Mar 22, 2013 10.43 10.48 10.43 10.46 81,633 +0.02(+0.23%)
Mar 21, 2013 10.45 10.47 10.41 10.44 71,234 -0.01(-0.13%)
Mar 20, 2013 10.45 10.47 10.42 10.45 87,335 +0.06(+0.58%)
Mar 19, 2013 10.37 10.41 10.35 10.39 88,575 +0.03(+0.29%)
Mar 18, 2013 10.40 10.40 10.33 10.36 80,594 -0.06(-0.58%)
Mar 15, 2013 10.42 10.43 10.37 10.42 71,428 -0.02(-0.19%)
Mar 14, 2013 10.42 10.45 10.40 10.44 88,414 +0.05(+0.48%)
Mar 13, 2013 10.34 10.39 10.32 10.39 239,718 +0.06(+0.58%)
Mar 12, 2013 10.35 10.35 10.31 10.33 247,257 -0.01(-0.10%)
Mar 11, 2013 10.32 10.35 10.31 10.34 152,560 +0.02(+0.19%)
Mar 08, 2013 10.31 10.33 10.26 10.32 124,584 +0.04(+0.39%)
Mar 07, 2013 10.26 10.28 10.25 10.28 77,882 +0.00(+0.00%)
Mar 06, 2013 10.29 10.30 10.25 10.28 225,676 +0.00(+0.00%)
Mar 05, 2013 10.27 10.30 10.25 10.28 81,448 +0.06(+0.59%)
Mar 04, 2013 10.17 10.22 10.15 10.22 92,619 +0.06(+0.59%)
Mar 01, 2013 10.11 10.16 10.05 10.16 210,786 +0.00(+0.00%)
Feb 28, 2013 10.12 10.21 10.12 10.16 116,983 +0.01(+0.10%)
Feb 27, 2013 10.09 10.17 10.06 10.15 117,349 +0.07(+0.69%)
Feb 26, 2013 10.06 10.11 10.04 10.08 119,925 +0.04(+0.40%)
Feb 25, 2013 10.24 10.24 10.03 10.04 89,757 -0.15(-1.47%)
Feb 22, 2013 10.13 10.19 10.11 10.19 121,889 +0.10(+0.99%)
Feb 21, 2013 10.10 10.13 10.06 10.09 131,605 -0.03(-0.30%)
Feb 20, 2013 10.20 10.21 10.11 10.12 88,509 -0.05(-0.49%)
Feb 19, 2013 10.12 10.18 10.12 10.17 152,330 +0.09(+0.89%)
Feb 15, 2013 10.11 10.12 10.06 10.08 130,360 -0.03(-0.30%)
Feb 14, 2013 10.14 10.14 10.09 10.11 106,733 -0.01(-0.10%)
Feb 13, 2013 10.08 10.14 10.06 10.12 98,568 +0.03(+0.30%)
Feb 12, 2013 10.07 10.10 10.04 10.09 85,951 +0.05(+0.50%)
Feb 11, 2013 10.06 10.06 10.02 10.04 62,568 +0.01(+0.09%)
Feb 08, 2013 9.990 10.04 9.990 10.03 116,996 +0.03(+0.31%)
Feb 07, 2013 10.00 10.01 9.950 10.00 122,590 +0.02(+0.20%)
Feb 06, 2013 9.960 9.990 9.900 9.980 82,057 +0.08(+0.81%)
Feb 04, 2013 10.03 10.03 9.900 9.900 114,697 -0.15(-1.49%)
Feb 01, 2013 10.03 10.07 10.03 10.05 128,532 +0.06(+0.60%)
Jan 31, 2013 9.920 10.00 9.920 9.990 303,579 +0.12(+1.22%)
Jan 30, 2013 9.980 9.980 9.870 9.870 125,163 -0.09(-0.90%)
Jan 29, 2013 9.930 9.960 9.900 9.960 160,098 +0.04(+0.42%)
Jan 28, 2013 9.900 9.919 9.840 9.918 150,312 +0.06(+0.59%)
Jan 25, 2013 9.880 9.880 9.821 9.860 116,321 +0.02(+0.20%)
Jan 24, 2013 9.880 9.880 9.820 9.840 129,219 -0.01(-0.10%)
Jan 23, 2013 9.890 9.890 9.832 9.850 101,897 -0.03(-0.30%)
Jan 22, 2013 9.790 9.880 9.760 9.880 235,124 +0.11(+1.13%)
Jan 18, 2013 9.770 9.770 9.716 9.770 95,894 +0.03(+0.26%)
Jan 17, 2013 9.710 9.760 9.695 9.745 231,143 +0.07(+0.77%)
Jan 16, 2013 9.680 9.690 9.650 9.670 156,194 -0.04(-0.41%)
Jan 15, 2013 9.670 9.710 9.630 9.710 121,245 +0.00(+0.00%)
Jan 14, 2013 9.700 9.720 9.670 9.710 89,318 +0.02(+0.21%)
Jan 11, 2013 9.670 9.699 9.660 9.690 109,428 +0.00(+0.00%)
Jan 10, 2013 9.690 9.700 9.650 9.690 119,857 +0.03(+0.31%)
Jan 09, 2013 9.650 9.670 9.630 9.660 84,984 +0.02(+0.21%)
Jan 08, 2013 9.620 9.680 9.600 9.640 93,100 -0.02(-0.21%)
Jan 07, 2013 9.750 9.750 9.650 9.660 70,251 -0.10(-1.02%)
Jan 04, 2013 9.720 9.770 9.700 9.760 101,472 +0.07(+0.72%)
Jan 03, 2013 9.690 9.720 9.632 9.690 146,412 +0.04(+0.41%)
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.