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 (%)
Mar 31, 2016 1.380 1.440 1.320 1.350 100,056 +0.00(+0.00%)
Mar 30, 2016 1.410 1.450 1.350 1.350 195,832 -0.06(-4.26%)
Mar 29, 2016 1.440 1.450 1.370 1.410 174,121 -0.03(-2.08%)
Mar 28, 2016 1.410 1.470 1.339 1.440 235,366 +0.07(+5.11%)
Mar 24, 2016 1.380 1.370 1.370 1.370 76,600 -0.03(-2.14%)
Mar 23, 2016 1.420 1.420 1.300 1.400 222,867 +0.01(+0.72%)
Mar 22, 2016 1.420 1.480 1.380 1.390 361,429 -0.02(-1.42%)
Mar 21, 2016 1.260 1.540 1.220 1.410 814,890 +0.11(+8.46%)
Mar 18, 2016 1.380 1.400 1.020 1.300 1,344,461 -0.40(-23.53%)
Mar 17, 2016 1.510 1.730 1.380 1.700 1,423,500 +0.16(+10.39%)
Mar 16, 2016 1.320 1.720 1.300 1.540 2,087,814 +0.24(+18.46%)
Mar 15, 2016 1.250 1.360 1.220 1.300 387,857 +0.05(+4.00%)
Mar 14, 2016 1.250 1.260 1.250 1.250 45,775 +0.00(+0.00%)
Mar 11, 2016 1.270 1.270 1.220 1.250 43,735 +0.01(+0.81%)
Mar 10, 2016 1.360 1.370 1.200 1.240 79,110 -0.08(-6.05%)
Mar 09, 2016 1.250 1.350 1.160 1.320 92,837 +0.08(+6.44%)
Mar 08, 2016 1.270 1.270 1.210 1.240 43,637 -0.05(-3.88%)
Mar 07, 2016 1.170 1.400 1.170 1.290 301,976 +0.13(+11.21%)
Mar 04, 2016 1.140 1.170 1.140 1.160 95,484 +0.02(+1.75%)
Mar 03, 2016 1.150 1.240 1.120 1.140 50,875 -0.01(-0.87%)
Mar 02, 2016 1.200 1.270 1.150 1.150 138,250 -0.03(-2.54%)
Mar 01, 2016 1.150 1.190 1.110 1.180 94,797 +0.03(+2.61%)
Feb 29, 2016 1.180 1.190 1.150 1.150 29,295 -0.04(-3.36%)
Feb 26, 2016 1.180 1.230 1.150 1.190 39,768 +0.01(+0.85%)
Feb 25, 2016 1.170 1.260 1.130 1.180 67,696 +0.03(+2.61%)
Feb 24, 2016 1.130 1.230 1.120 1.150 73,241 +0.00(+0.00%)
Feb 23, 2016 1.110 1.200 1.110 1.150 116,663 +0.00(+0.00%)
Feb 22, 2016 1.180 1.180 1.140 1.150 51,349 +0.00(+0.00%)
Feb 19, 2016 1.180 1.190 1.100 1.150 41,417 -0.04(-3.36%)
Feb 18, 2016 1.150 1.190 1.110 1.190 46,075 +0.10(+9.17%)
Feb 17, 2016 1.100 1.180 1.060 1.090 90,808 -0.01(-0.91%)
Feb 16, 2016 1.060 1.160 1.004 1.100 60,156 +0.04(+3.77%)
Feb 12, 2016 0.9300 1.060 1.060 1.060 154,100 +0.13(+14.20%)
Feb 11, 2016 0.9800 1.005 0.8800 0.9282 86,416 -0.06(-6.24%)
Feb 10, 2016 1.060 1.090 0.8800 0.9900 66,828 -0.02(-1.98%)
Feb 09, 2016 0.9803 1.150 0.9700 1.010 83,682 +0.02(+2.01%)
Feb 08, 2016 1.238 1.238 0.9300 0.9901 208,033 -0.22(-18.17%)
Feb 05, 2016 1.260 1.300 1.190 1.210 86,973 -0.08(-6.20%)
Feb 04, 2016 1.090 1.300 1.075 1.290 263,559 +0.21(+19.44%)
Feb 03, 2016 1.080 1.080 1.040 1.080 18,140 +0.03(+2.86%)
Feb 02, 2016 1.080 1.080 1.010 1.050 59,248 -0.01(-0.94%)
Feb 01, 2016 1.050 1.090 1.020 1.060 44,756 -0.03(-2.75%)
Jan 29, 2016 1.050 1.090 1.010 1.090 68,384 +0.07(+6.86%)
Jan 28, 2016 1.020 1.030 0.9700 1.020 241,947 +0.00(+0.00%)
Jan 27, 2016 1.090 1.090 0.9600 1.020 73,248 -0.04(-3.77%)
Jan 26, 2016 0.9770 1.090 0.9500 1.060 66,867 +0.08(+8.16%)
Jan 25, 2016 1.010 1.010 0.9500 0.9800 106,809 -0.02(-2.00%)
Jan 22, 2016 1.100 1.100 0.9600 1.000 183,067 -0.05(-4.76%)
Jan 21, 2016 1.020 1.099 0.9701 1.050 197,756 +0.05(+5.00%)
Jan 20, 2016 1.050 1.090 0.9100 1.000 458,875 +0.02(+2.04%)
Jan 19, 2016 1.095 1.095 0.9700 0.9800 150,899 -0.08(-7.55%)
Jan 15, 2016 1.200 1.060 1.060 1.060 458,400 -0.16(-13.11%)
Jan 14, 2016 1.280 1.280 1.170 1.220 177,385 -0.06(-4.69%)
Jan 13, 2016 1.480 1.540 1.200 1.280 153,379 -0.16(-11.11%)
Jan 12, 2016 1.350 1.460 1.350 1.440 88,439 +0.09(+6.67%)
Jan 11, 2016 1.610 1.732 1.340 1.350 213,641 -0.26(-16.15%)
Jan 08, 2016 1.700 1.710 1.590 1.610 73,906 -0.08(-4.73%)
Jan 07, 2016 1.700 1.790 1.650 1.690 136,323 -0.06(-3.43%)
Jan 06, 2016 1.760 1.790 1.673 1.750 103,961 -0.05(-2.78%)
Jan 05, 2016 1.860 1.860 1.710 1.800 216,756 -0.02(-1.10%)
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.