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

Capital City Bank Gr (NQ: CCBG )

26.92 -0.32 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 10.39 10.43 10.28 10.31 19,307 +0.00(+0.00%)
Mar 27, 2013 10.41 10.41 10.28 10.31 3,754 -0.16(-1.52%)
Mar 26, 2013 10.42 10.47 10.23 10.47 4,693 +0.13(+1.29%)
Mar 25, 2013 10.23 10.35 10.15 10.33 20,698 +0.12(+1.14%)
Mar 22, 2013 10.21 10.22 10.17 10.22 1,650 +0.03(+0.25%)
Mar 21, 2013 9.892 10.21 9.892 10.19 12,068 +0.18(+1.83%)
Mar 20, 2013 9.675 10.01 9.583 10.01 21,057 +0.13(+1.35%)
Mar 19, 2013 9.725 9.975 9.700 9.875 28,970 +0.15(+1.55%)
Mar 18, 2013 9.625 9.850 9.625 9.725 28,410 -0.08(-0.85%)
Mar 15, 2013 9.900 10.04 9.758 9.808 111,208 -0.08(-0.76%)
Mar 14, 2013 10.01 10.01 9.808 9.883 9,344 -0.05(-0.50%)
Mar 13, 2013 9.934 9.992 9.842 9.934 5,861 +0.03(+0.34%)
Mar 12, 2013 10.20 10.20 9.875 9.900 16,651 -0.28(-2.79%)
Mar 11, 2013 10.03 10.18 10.03 10.18 18,663 +0.04(+0.41%)
Mar 08, 2013 10.01 10.18 9.808 10.14 32,221 +0.14(+1.42%)
Mar 07, 2013 9.975 10.01 9.934 10.00 11,405 -0.01(-0.08%)
Mar 06, 2013 10.01 10.01 9.884 10.01 12,742 +0.03(+0.34%)
Mar 05, 2013 9.984 10.01 9.817 9.975 36,517 +0.03(+0.34%)
Mar 04, 2013 9.575 9.950 9.449 9.942 23,324 +0.45(+4.75%)
Mar 01, 2013 9.508 9.633 9.317 9.491 11,569 -0.07(-0.70%)
Feb 28, 2013 9.499 9.792 9.424 9.558 61,761 +0.06(+0.62%)
Feb 27, 2013 9.374 9.575 9.349 9.499 21,437 +0.13(+1.34%)
Feb 26, 2013 9.374 9.508 9.141 9.374 25,062 +0.03(+0.36%)
Feb 25, 2013 9.533 9.600 9.274 9.341 24,051 -0.14(-1.50%)
Feb 22, 2013 9.474 9.491 9.316 9.483 225,333 +0.08(+0.89%)
Feb 21, 2013 9.491 9.533 9.299 9.399 13,142 -0.14(-1.49%)
Feb 20, 2013 9.633 9.641 9.499 9.541 27,256 -0.06(-0.61%)
Feb 19, 2013 9.441 9.641 9.441 9.600 7,176 +0.13(+1.32%)
Feb 15, 2013 9.683 9.683 9.433 9.474 14,292 -0.19(-1.99%)
Feb 14, 2013 9.625 9.683 9.600 9.666 7,997 +0.04(+0.43%)
Feb 13, 2013 9.875 10.02 9.616 9.625 9,959 -0.21(-2.12%)
Feb 12, 2013 9.767 9.833 9.675 9.833 17,722 +0.07(+0.68%)
Feb 11, 2013 9.691 9.767 9.383 9.767 12,226 +0.10(+1.04%)
Feb 08, 2013 9.808 9.808 9.600 9.666 9,926 -0.15(-1.53%)
Feb 07, 2013 9.934 9.958 9.758 9.817 2,859 -0.11(-1.09%)
Feb 06, 2013 9.942 10.01 9.883 9.925 11,542 +0.12(+1.19%)
Feb 04, 2013 9.992 10.02 9.742 9.808 48,898 -0.22(-2.16%)
Feb 01, 2013 9.399 10.05 9.399 10.03 22,782 +0.68(+7.23%)
Jan 31, 2013 9.583 9.711 9.333 9.349 42,042 -0.25(-2.61%)
Jan 30, 2013 9.959 9.959 9.533 9.600 9,103 -0.36(-3.60%)
Jan 29, 2013 9.908 10.06 9.349 9.959 42,211 +0.02(+0.17%)
Jan 28, 2013 9.800 10.01 9.249 9.942 21,825 +0.12(+1.19%)
Jan 25, 2013 9.733 9.950 9.725 9.825 9,141 +0.11(+1.12%)
Jan 24, 2013 9.575 9.775 9.424 9.716 16,197 +0.18(+1.93%)
Jan 23, 2013 9.399 9.583 9.349 9.533 12,374 +0.13(+1.33%)
Jan 22, 2013 9.458 9.591 9.358 9.408 106,806 -0.18(-1.91%)
Jan 18, 2013 9.758 10.01 9.575 9.591 39,946 -0.20(-2.05%)
Jan 17, 2013 9.883 9.883 9.709 9.792 11,952 -0.05(-0.51%)
Jan 16, 2013 9.792 9.900 9.792 9.842 3,978 -0.06(-0.59%)
Jan 15, 2013 9.833 9.954 9.833 9.900 5,483 -0.02(-0.17%)
Jan 14, 2013 9.950 9.984 9.900 9.917 4,130 -0.09(-0.92%)
Jan 11, 2013 10.13 10.13 9.908 10.01 8,283 -0.11(-1.07%)
Jan 10, 2013 10.02 10.18 9.950 10.12 30,140 +0.09(+0.92%)
Jan 09, 2013 10.05 10.18 9.883 10.03 29,702 -0.02(-0.21%)
Jan 08, 2013 9.975 10.21 9.825 10.05 42,252 +0.09(+0.88%)
Jan 07, 2013 9.758 9.975 9.683 9.959 17,504 +0.09(+0.93%)
Jan 04, 2013 9.708 9.950 9.533 9.867 28,372 +0.23(+2.34%)
Jan 03, 2013 10.07 10.07 9.358 9.641 36,373 -0.43(-4.31%)
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.