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

Css Industries (NY: CSS )

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 03, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 02, 2020 9.390 9.400 9.390 9.400 18,227 +0.03(+0.32%)
Feb 28, 2020 9.370 9.400 9.370 9.370 57,400 -0.01(-0.11%)
Feb 27, 2020 9.360 9.390 9.360 9.380 98,168 +0.00(+0.00%)
Feb 26, 2020 9.380 9.400 9.370 9.380 162,286 +0.01(+0.11%)
Feb 25, 2020 9.380 9.395 9.370 9.370 184,559 -0.03(-0.27%)
Feb 24, 2020 9.380 9.400 9.380 9.395 28,128 +0.00(+0.05%)
Feb 21, 2020 9.390 9.400 9.390 9.390 32,200 +0.00(+0.00%)
Feb 20, 2020 9.390 9.400 9.390 9.390 63,879 +0.00(+0.00%)
Feb 19, 2020 9.390 9.400 9.370 9.390 22,235 +0.00(+0.00%)
Feb 18, 2020 9.380 9.390 9.380 9.390 15,735 +0.02(+0.21%)
Feb 14, 2020 9.370 9.390 9.370 9.370 45,200 +0.00(+0.00%)
Feb 13, 2020 9.370 9.380 9.370 9.370 44,618 +0.00(+0.00%)
Feb 12, 2020 9.380 9.380 9.370 9.370 13,284 +0.00(+0.00%)
Feb 11, 2020 9.370 9.390 9.370 9.370 107,019 -0.01(-0.11%)
Feb 10, 2020 9.370 9.390 9.370 9.380 60,053 +0.00(+0.00%)
Feb 07, 2020 9.360 9.390 9.360 9.380 147,200 +0.01(+0.11%)
Feb 06, 2020 9.380 9.386 9.350 9.370 78,161 +0.00(+0.00%)
Feb 05, 2020 9.370 9.380 9.360 9.370 18,270 +0.00(+0.00%)
Feb 04, 2020 9.380 9.380 9.350 9.370 40,025 +0.01(+0.11%)
Feb 03, 2020 9.360 9.380 9.350 9.360 94,775 +0.01(+0.11%)
Jan 31, 2020 9.350 9.360 9.350 9.350 39,000 +0.01(+0.11%)
Jan 30, 2020 9.340 9.360 9.340 9.340 52,692 -0.01(-0.11%)
Jan 29, 2020 9.350 9.360 9.330 9.350 124,296 +0.01(+0.11%)
Jan 28, 2020 9.340 9.350 9.330 9.340 129,935 +0.01(+0.11%)
Jan 27, 2020 9.350 9.350 9.330 9.330 249,046 -0.02(-0.21%)
Jan 24, 2020 9.340 9.350 9.340 9.350 18,700 +0.01(+0.11%)
Jan 23, 2020 9.340 9.370 9.340 9.340 91,860 -0.01(-0.11%)
Jan 22, 2020 9.360 9.380 9.340 9.350 324,288 -0.03(-0.32%)
Jan 21, 2020 9.340 9.380 9.300 9.380 1,305,219 +4.69(+100.00%)
Jan 17, 2020 4.630 4.815 4.600 4.690 34,000 +0.02(+0.43%)
Jan 16, 2020 4.220 4.822 4.220 4.670 144,333 +0.49(+11.72%)
Jan 15, 2020 4.290 4.480 4.140 4.180 45,500 -0.06(-1.42%)
Jan 14, 2020 4.560 4.718 4.210 4.240 80,010 -0.30(-6.61%)
Jan 13, 2020 4.300 4.580 4.300 4.540 61,222 +0.25(+5.83%)
Jan 10, 2020 4.020 4.430 3.750 4.290 1,492,000 +0.27(+6.72%)
Jan 09, 2020 4.037 4.080 3.975 4.020 22,616 +0.00(+0.00%)
Jan 08, 2020 4.160 4.160 4.020 4.020 40,523 -0.14(-3.37%)
Jan 07, 2020 4.282 4.282 4.139 4.160 2,629 -0.06(-1.42%)
Jan 06, 2020 4.130 4.236 4.010 4.220 14,844 +0.08(+1.93%)
Jan 03, 2020 4.350 4.400 4.130 4.140 22,600 -0.21(-4.83%)
Jan 02, 2020 4.488 4.488 4.340 4.350 14,471 -0.06(-1.36%)
Dec 31, 2019 4.450 4.485 4.410 4.410 43,700 -0.04(-0.90%)
Dec 30, 2019 4.450 4.490 4.430 4.450 38,505 -0.05(-1.11%)
Dec 27, 2019 4.650 4.650 4.470 4.500 34,400 -0.10(-2.17%)
Dec 26, 2019 4.750 4.750 4.520 4.600 19,729 -0.09(-1.92%)
Dec 24, 2019 4.600 4.690 4.600 4.690 6,400 +0.06(+1.30%)
Dec 23, 2019 4.680 4.680 4.523 4.630 19,017 -0.10(-2.11%)
Dec 20, 2019 4.540 4.730 4.430 4.730 72,300 +0.12(+2.60%)
Dec 19, 2019 4.468 4.617 4.453 4.610 28,588 +0.11(+2.44%)
Dec 18, 2019 4.320 4.600 4.300 4.500 37,790 +0.18(+4.17%)
Dec 17, 2019 4.150 4.320 4.150 4.320 33,075 +0.13(+3.10%)
Dec 16, 2019 4.220 4.260 4.070 4.190 50,146 -0.03(-0.71%)
Dec 13, 2019 4.230 4.280 4.120 4.220 35,500 -0.03(-0.71%)
Dec 12, 2019 4.260 4.265 4.233 4.250 29,415 -0.06(-1.39%)
Dec 11, 2019 4.340 4.390 4.280 4.310 19,277 -0.09(-2.05%)
Dec 10, 2019 4.300 4.410 4.300 4.400 31,036 +0.05(+1.15%)
Dec 09, 2019 4.290 4.370 4.280 4.350 27,887 +0.01(+0.23%)
Dec 06, 2019 4.300 4.390 4.300 4.340 18,200 +0.03(+0.70%)
Dec 05, 2019 4.350 4.390 4.280 4.310 40,218 -0.03(-0.69%)
Dec 04, 2019 4.260 4.380 4.200 4.340 12,605 +0.00(+0.00%)
Dec 03, 2019 4.310 4.350 4.100 4.340 26,074 +0.01(+0.23%)
Dec 02, 2019 4.420 4.420 4.250 4.330 39,984 -0.09(-2.04%)
Nov 29, 2019 4.390 4.450 4.290 4.420 11,800 -0.02(-0.45%)
Nov 27, 2019 4.410 4.460 4.290 4.440 17,600 -0.02(-0.45%)
Nov 26, 2019 4.800 4.800 4.380 4.460 73,143 -0.33(-6.89%)
Nov 25, 2019 4.840 4.890 4.730 4.790 20,013 -0.06(-1.24%)
Nov 22, 2019 4.780 4.880 4.780 4.850 20,600 +0.02(+0.41%)
Nov 21, 2019 4.790 4.860 4.600 4.830 96,141 +0.04(+0.84%)
Nov 20, 2019 4.870 4.920 4.790 4.790 39,093 -0.09(-1.84%)
Nov 19, 2019 4.900 4.950 4.820 4.880 40,554 +0.01(+0.21%)
Nov 18, 2019 4.790 4.960 4.790 4.870 109,643 +0.18(+3.84%)
Nov 15, 2019 4.490 5.090 4.490 4.690 145,700 +0.27(+6.11%)
Nov 14, 2019 4.540 4.540 4.420 4.420 10,328 -0.12(-2.64%)
Nov 13, 2019 4.560 4.620 4.540 4.540 20,660 -0.10(-2.16%)
Nov 12, 2019 4.650 4.760 4.520 4.640 17,153 -0.06(-1.28%)
Nov 11, 2019 4.850 4.860 4.700 4.700 37,905 -0.20(-4.08%)
Nov 08, 2019 4.790 4.950 4.780 4.900 10,700 +0.10(+2.08%)
Nov 07, 2019 4.830 5.000 4.800 4.800 63,238 -0.03(-0.62%)
Nov 06, 2019 4.980 4.980 4.700 4.830 58,251 -0.11(-2.23%)
Nov 05, 2019 5.010 5.020 4.910 4.940 40,176 -0.02(-0.40%)
Nov 04, 2019 4.780 5.080 4.780 4.960 24,265 +0.18(+3.77%)
Nov 01, 2019 4.500 4.780 4.500 4.780 83,300 +0.28(+6.22%)
Oct 31, 2019 4.540 4.540 4.410 4.500 26,173 -0.01(-0.22%)
Oct 30, 2019 4.470 4.590 4.450 4.510 17,397 +0.05(+1.12%)
Oct 29, 2019 4.430 4.520 4.400 4.460 44,684 +0.01(+0.22%)
Oct 28, 2019 4.300 4.490 4.280 4.450 43,105 +0.11(+2.42%)
Oct 25, 2019 4.480 4.530 4.330 4.345 59,000 -0.17(-3.66%)
Oct 24, 2019 4.670 4.670 4.500 4.510 14,506 -0.24(-5.05%)
Oct 23, 2019 4.801 4.801 4.700 4.750 4,874 -0.04(-0.84%)
Oct 22, 2019 5.010 5.040 4.790 4.790 11,922 -0.26(-5.15%)
Oct 21, 2019 5.400 5.400 5.010 5.050 22,176 -0.18(-3.44%)
Oct 18, 2019 5.050 5.320 4.880 5.230 46,700 +0.18(+3.56%)
Oct 17, 2019 4.920 5.170 4.920 5.050 21,618 +0.13(+2.64%)
Oct 16, 2019 4.870 4.955 4.615 4.920 55,447 +0.07(+1.44%)
Oct 15, 2019 4.410 4.860 4.331 4.850 24,543 +0.45(+10.23%)
Oct 14, 2019 4.100 4.400 4.010 4.400 40,367 +0.30(+7.32%)
Oct 11, 2019 3.820 4.210 3.800 4.100 67,600 +0.35(+9.33%)
Oct 10, 2019 3.740 3.865 3.740 3.750 92,760 -0.12(-3.10%)
Oct 09, 2019 3.850 3.950 3.790 3.870 3,976 +0.01(+0.26%)
Oct 08, 2019 3.860 3.875 3.800 3.860 27,819 +0.00(+0.00%)
Oct 07, 2019 3.850 3.900 3.820 3.860 5,412 +0.02(+0.52%)
Oct 04, 2019 3.970 3.970 3.840 3.840 3,500 -0.09(-2.29%)
Oct 03, 2019 3.770 3.930 3.750 3.930 2,903 +0.18(+4.80%)
Oct 02, 2019 3.920 3.930 3.750 3.750 42,897 -0.15(-3.85%)
Oct 01, 2019 3.950 4.190 3.900 3.900 22,708 -0.07(-1.76%)
Sep 30, 2019 3.800 4.080 3.800 3.970 22,799 +0.20(+5.31%)
Sep 27, 2019 3.540 3.790 3.540 3.770 21,500 +0.21(+5.90%)
Sep 26, 2019 3.740 3.750 3.560 3.560 12,545 -0.18(-4.81%)
Sep 25, 2019 3.810 3.814 3.740 3.740 8,650 +0.01(+0.27%)
Sep 24, 2019 3.840 3.840 3.700 3.730 13,610 -0.12(-3.12%)
Sep 23, 2019 3.890 3.940 3.850 3.850 9,101 -0.02(-0.52%)
Sep 20, 2019 3.800 3.900 3.760 3.870 18,100 +0.04(+1.04%)
Sep 19, 2019 3.820 3.936 3.810 3.830 7,036 -0.02(-0.52%)
Sep 18, 2019 3.920 3.920 3.800 3.850 13,617 -0.04(-1.03%)
Sep 17, 2019 3.890 3.929 3.850 3.890 7,023 +0.02(+0.52%)
Sep 16, 2019 3.950 3.970 3.850 3.870 11,992 -0.13(-3.25%)
Sep 13, 2019 4.010 4.093 4.000 4.000 20,100 -0.02(-0.50%)
Sep 12, 2019 3.930 4.097 3.930 4.020 4,958 -0.09(-2.19%)
Sep 11, 2019 3.960 4.215 3.950 4.110 30,477 +0.14(+3.53%)
Sep 10, 2019 4.010 4.025 3.920 3.970 22,344 -0.03(-0.87%)
Sep 09, 2019 4.000 4.080 3.889 4.005 16,560 +0.01(+0.38%)
Sep 06, 2019 3.970 4.080 3.890 3.990 6,400 +0.04(+1.01%)
Sep 05, 2019 3.990 4.000 3.914 3.950 29,781 -0.03(-0.75%)
Sep 04, 2019 3.850 4.020 3.819 3.980 34,634 +0.16(+4.19%)
Sep 03, 2019 3.860 3.900 3.760 3.820 28,436 -0.04(-1.04%)
Aug 30, 2019 3.830 3.931 3.830 3.860 4,300 +0.03(+0.78%)
Aug 29, 2019 3.850 3.900 3.800 3.830 32,522 -0.01(-0.26%)
Aug 28, 2019 3.990 3.990 3.810 3.840 40,622 -0.06(-1.54%)
Aug 27, 2019 3.970 4.010 3.850 3.900 43,113 -0.08(-2.01%)
Aug 26, 2019 4.270 4.270 3.975 3.980 24,451 -0.07(-1.73%)
Aug 23, 2019 4.230 4.390 4.030 4.050 10,500 -0.17(-4.03%)
Aug 22, 2019 4.610 4.610 4.220 4.220 15,445 -0.44(-9.44%)
Aug 21, 2019 4.500 4.660 4.500 4.660 786 +0.19(+4.25%)
Aug 20, 2019 4.500 4.590 4.360 4.470 8,006 -0.08(-1.76%)
Aug 19, 2019 4.550 4.600 4.400 4.550 9,784 +0.01(+0.22%)
Aug 16, 2019 4.660 4.660 4.310 4.540 22,300 -0.14(-2.99%)
Aug 15, 2019 4.590 4.690 4.590 4.680 23,066 +0.08(+1.74%)
Aug 14, 2019 4.880 4.880 4.600 4.600 8,865 -0.23(-4.76%)
Aug 13, 2019 4.650 4.830 4.650 4.830 33,207 +0.19(+4.11%)
Aug 12, 2019 4.720 4.720 4.600 4.639 15,180 -0.08(-1.71%)
Aug 09, 2019 4.870 4.880 4.700 4.720 12,100 -0.15(-3.08%)
Aug 08, 2019 4.870 5.050 4.870 4.870 21,998 -0.13(-2.60%)
Aug 07, 2019 4.860 5.070 4.850 5.000 30,174 +0.03(+0.60%)
Aug 06, 2019 4.980 5.060 4.960 4.970 2,035 -0.03(-0.60%)
Aug 05, 2019 4.990 5.100 4.970 5.000 14,793 -0.06(-1.19%)
Aug 02, 2019 5.000 5.430 4.900 5.060 28,800 +0.02(+0.40%)
Aug 01, 2019 5.110 5.200 4.925 5.040 17,140 -0.09(-1.75%)
Jul 31, 2019 5.260 5.320 5.130 5.130 37,060 -0.08(-1.54%)
Jul 30, 2019 5.030 5.270 5.030 5.210 6,296 +0.13(+2.56%)
Jul 29, 2019 4.800 5.300 4.800 5.080 67,570 +0.21(+4.31%)
Jul 26, 2019 5.100 5.250 4.870 4.870 10,300 -0.26(-5.07%)
Jul 25, 2019 5.260 5.260 5.060 5.130 5,798 -0.17(-3.21%)
Jul 24, 2019 5.250 5.310 5.190 5.300 23,359 +0.05(+0.95%)
Jul 23, 2019 5.270 5.270 5.250 5.250 11,214 -0.05(-0.94%)
Jul 22, 2019 5.270 5.300 5.065 5.300 10,955 +0.00(+0.00%)
Jul 19, 2019 5.320 5.370 5.250 5.300 48,900 -0.06(-1.12%)
Jul 18, 2019 5.240 5.370 5.220 5.360 30,742 +0.14(+2.68%)
Jul 17, 2019 5.400 5.400 5.186 5.220 7,670 -0.18(-3.33%)
Jul 16, 2019 5.120 5.407 5.120 5.400 42,209 +0.23(+4.45%)
Jul 15, 2019 5.250 5.250 5.100 5.170 12,768 +0.09(+1.77%)
Jul 12, 2019 5.140 5.240 5.080 5.080 8,600 -0.10(-1.93%)
Jul 11, 2019 5.380 5.430 5.130 5.180 19,556 -0.24(-4.43%)
Jul 10, 2019 5.180 5.450 5.180 5.420 14,625 +0.23(+4.43%)
Jul 09, 2019 5.130 5.190 5.075 5.190 37,590 +0.09(+1.76%)
Jul 08, 2019 4.980 5.130 4.795 5.100 19,048 +0.10(+2.00%)
Jul 05, 2019 4.890 5.020 4.840 5.000 13,100 +0.10(+2.04%)
Jul 03, 2019 4.900 4.950 4.900 4.900 3,000 +0.00(+0.00%)
Jul 02, 2019 4.840 4.980 4.770 4.900 19,686 +0.08(+1.66%)
Jul 01, 2019 4.900 4.940 4.740 4.820 25,715 -0.06(-1.23%)
Jun 28, 2019 5.070 5.120 4.860 4.880 30,200 -0.29(-5.61%)
Jun 27, 2019 5.250 5.300 5.069 5.170 10,233 -0.08(-1.52%)
Jun 26, 2019 4.900 5.250 4.850 5.250 28,290 +0.40(+8.25%)
Jun 25, 2019 4.920 4.920 4.710 4.850 13,667 -0.07(-1.42%)
Jun 24, 2019 5.050 5.110 4.740 4.920 43,456 -0.13(-2.57%)
Jun 21, 2019 5.250 5.290 4.955 5.050 22,500 -0.20(-3.81%)
Jun 20, 2019 5.000 5.260 4.800 5.250 54,120 +0.25(+5.00%)
Jun 19, 2019 4.940 5.010 4.794 5.000 36,451 +0.06(+1.21%)
Jun 18, 2019 4.880 4.950 4.700 4.940 43,651 +0.05(+1.02%)
Jun 17, 2019 4.580 4.910 4.410 4.890 30,028 +0.31(+6.77%)
Jun 14, 2019 4.830 4.870 4.560 4.580 23,000 -0.29(-5.95%)
Jun 13, 2019 4.650 4.870 4.490 4.870 53,677 +0.29(+6.33%)
Jun 12, 2019 4.650 4.680 4.466 4.580 84,612 -0.07(-1.51%)
Jun 11, 2019 4.690 4.740 4.500 4.650 46,022 -0.03(-0.64%)
Jun 10, 2019 4.490 4.780 4.335 4.680 46,315 +0.18(+4.00%)
Jun 07, 2019 4.390 4.540 4.320 4.500 28,700 +0.10(+2.27%)
Jun 06, 2019 4.240 4.480 4.190 4.400 80,212 +0.10(+2.33%)
Jun 05, 2019 4.280 4.450 4.137 4.300 84,726 -0.38(-8.12%)
Jun 04, 2019 4.600 4.776 4.500 4.680 21,967 +0.13(+2.86%)
Jun 03, 2019 4.790 4.790 4.430 4.550 66,442 -0.20(-4.21%)
May 31, 2019 4.380 5.180 4.380 4.750 254,300 -1.40(-22.76%)
May 30, 2019 6.060 6.150 6.010 6.150 104,311 +0.05(+0.82%)
May 29, 2019 6.250 6.270 6.010 6.100 7,772 -0.17(-2.71%)
May 28, 2019 6.410 6.500 6.140 6.270 13,552 -0.13(-2.03%)
May 24, 2019 6.460 6.500 6.230 6.400 1,500 +0.00(+0.00%)
May 23, 2019 6.370 6.400 6.170 6.400 6,939 +0.03(+0.47%)
May 22, 2019 6.430 6.510 6.350 6.370 5,515 -0.02(-0.31%)
May 21, 2019 6.450 6.450 6.220 6.390 8,264 +0.04(+0.63%)
May 20, 2019 6.180 6.350 6.080 6.350 11,816 +0.15(+2.42%)
May 17, 2019 6.210 6.210 6.120 6.200 7,200 -0.06(-0.96%)
May 16, 2019 6.350 6.358 6.200 6.260 16,689 -0.10(-1.57%)
May 15, 2019 6.180 6.360 6.100 6.360 12,471 +0.13(+2.09%)
May 14, 2019 6.420 6.529 6.190 6.230 18,357 -0.11(-1.74%)
May 13, 2019 6.400 6.420 6.300 6.340 19,114 -0.11(-1.71%)
May 10, 2019 6.280 6.500 6.160 6.450 28,700 +0.18(+2.87%)
May 09, 2019 6.760 6.760 6.260 6.270 29,376 -0.44(-6.56%)
May 08, 2019 6.690 6.760 6.570 6.710 106,912 +0.07(+1.05%)
May 07, 2019 6.730 6.730 6.590 6.640 30,082 -0.08(-1.19%)
May 06, 2019 6.450 6.730 6.359 6.720 10,291 +0.27(+4.19%)
May 03, 2019 6.330 6.620 6.150 6.450 36,400 +0.09(+1.42%)
May 02, 2019 6.570 6.760 6.240 6.360 20,088 -0.14(-2.15%)
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.