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

(OP: WALKQ )

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 (%)
Apr 30, 2012 6.750 6.750 6.750 6.750 2,000 +0.00(+0.00%)
Apr 27, 2012 6.750 6.750 6.750 6.750 1,000 -0.15(-2.17%)
Apr 20, 2012 6.900 6.900 6.900 0 +1.00(+16.95%)
Apr 17, 2012 5.900 5.900 5.900 0 -0.20(-3.28%)
Apr 16, 2012 6.100 6.100 6.100 6.100 500 +0.20(+3.39%)
Apr 10, 2012 5.900 5.900 5.900 0 -0.45(-7.09%)
Apr 09, 2012 6.350 6.350 6.350 6.350 500 +0.00(+0.00%)
Apr 04, 2012 6.350 6.350 6.350 0 +0.45(+7.63%)
Apr 03, 2012 5.900 5.900 5.900 5.900 200 -0.20(-3.28%)
Apr 02, 2012 6.100 6.100 6.100 6.100 594 +0.55(+9.91%)
Mar 29, 2012 5.550 5.550 5.550 5.550 0 -1.45(-20.71%)
Mar 28, 2012 6.500 7.000 6.490 7.000 1,966 +0.10(+1.45%)
Mar 27, 2012 6.900 6.900 6.900 6.900 500 +0.00(+0.00%)
Mar 26, 2012 6.900 6.900 6.900 6.900 2,000 +0.15(+2.22%)
Mar 23, 2012 6.500 6.750 6.500 6.750 5,000 +0.00(+0.00%)
Mar 22, 2012 6.750 6.750 6.750 6.750 1,000 +0.25(+3.85%)
Mar 20, 2012 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 19, 2012 6.500 6.500 6.500 6.500 2,500 +0.00(+0.00%)
Mar 16, 2012 6.500 6.500 6.500 6.500 4,900 +0.15(+2.36%)
Mar 15, 2012 6.350 6.350 6.350 6.350 1,000 -0.15(-2.31%)
Mar 12, 2012 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 09, 2012 6.500 6.500 6.500 6.500 3,600 +0.00(+0.00%)
Mar 08, 2012 6.500 6.500 6.500 6.500 8,200 +0.00(+0.00%)
Mar 07, 2012 6.150 6.500 6.150 6.500 2,150 +0.50(+8.33%)
Mar 01, 2012 6.000 6.000 6.000 0 +0.25(+4.35%)
Feb 29, 2012 5.750 6.000 5.750 5.750 8,029 +0.25(+4.55%)
Feb 28, 2012 6.750 6.750 5.500 5.500 7,250 -1.25(-18.52%)
Feb 27, 2012 5.000 6.750 5.000 6.750 3,650 +2.30(+51.69%)
Feb 24, 2012 4.450 4.450 4.450 4.450 247 -0.55(-11.00%)
Feb 23, 2012 5.000 5.000 5.000 5.000 1,000 +0.50(+11.11%)
Feb 22, 2012 4.500 4.500 4.500 4.500 19,861 +0.25(+5.88%)
Feb 21, 2012 4.300 4.300 4.250 4.250 955 -0.25(-5.56%)
Feb 17, 2012 4.400 4.500 4.400 4.500 16,274 +0.00(+0.00%)
Feb 16, 2012 4.250 4.500 4.200 4.500 13,600 +0.25(+5.88%)
Feb 15, 2012 4.250 4.250 4.200 4.250 9,900 +0.00(+0.00%)
Feb 14, 2012 4.600 4.600 4.250 4.250 3,000 -0.25(-5.56%)
Feb 13, 2012 4.500 4.500 4.500 4.500 4,200 +0.00(+0.00%)
Feb 10, 2012 4.450 4.500 4.000 4.500 14,650 +0.25(+5.88%)
Feb 09, 2012 4.400 4.400 4.250 4.250 11,235 -0.25(-5.56%)
Feb 08, 2012 4.500 4.500 4.400 4.500 4,110 +0.10(+2.27%)
Feb 07, 2012 4.400 4.400 4.400 4.400 300 +0.00(+0.00%)
Feb 03, 2012 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 31, 2012 4.400 4.400 4.400 0 -0.35(-7.37%)
Jan 23, 2012 4.750 4.750 4.750 4.750 0 -0.25(-5.00%)
Jan 20, 2012 4.370 5.000 4.350 5.000 5,600 +0.75(+17.65%)
Jan 12, 2012 4.250 4.250 4.250 0 -0.25(-5.56%)
Jan 11, 2012 4.500 4.500 4.500 4.500 1,587 +0.25(+5.88%)
Jan 10, 2012 4.500 4.500 4.250 4.250 9,000 +0.25(+6.25%)
Jan 09, 2012 4.000 4.000 4.000 4.000 2,100 -0.20(-4.76%)
Jan 05, 2012 4.200 4.200 4.200 0 +0.20(+5.00%)
Jan 04, 2012 4.000 4.000 4.000 4.000 1,900 +0.40(+11.11%)
Dec 29, 2011 3.600 3.600 3.600 0 -0.15(-4.00%)
Dec 28, 2011 3.900 3.900 3.650 3.750 12,821 -0.15(-3.85%)
Dec 27, 2011 3.900 3.900 3.900 3.900 158 -0.20(-4.88%)
Dec 23, 2011 4.100 4.100 4.100 4.100 500 -0.31(-7.03%)
Dec 21, 2011 4.500 4.500 4.410 4.410 5,000 +0.01(+0.23%)
Dec 16, 2011 4.400 4.400 4.400 4.400 0 -0.10(-2.22%)
Dec 15, 2011 4.500 4.500 4.500 4.500 4,750 +0.20(+4.65%)
Dec 13, 2011 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 12, 2011 4.300 4.300 4.300 4.300 150 -0.20(-4.44%)
Dec 09, 2011 4.470 4.500 4.270 4.500 3,298 +0.00(+0.00%)
Dec 01, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 30, 2011 4.400 4.500 4.400 4.500 200 +0.00(+0.00%)
Nov 23, 2011 4.500 4.500 4.500 0 +0.40(+9.76%)
Nov 22, 2011 4.750 4.750 3.500 4.100 4,900 -0.90(-18.00%)
Nov 21, 2011 5.000 5.000 5.000 5.000 100 +0.75(+17.65%)
Nov 18, 2011 4.250 4.250 4.250 4.250 800 -0.15(-3.41%)
Nov 17, 2011 4.250 4.400 4.250 4.400 6,298 -0.25(-5.38%)
Nov 16, 2011 4.100 4.650 4.100 4.650 200 +0.55(+13.41%)
Nov 15, 2011 4.250 4.250 4.100 4.100 1,250 -0.05(-1.20%)
Nov 14, 2011 3.000 4.500 3.000 4.150 2,812 -0.10(-2.35%)
Nov 11, 2011 4.000 4.250 4.000 4.250 600 +0.50(+13.33%)
Nov 10, 2011 3.740 3.750 3.740 3.750 2,828 +0.25(+7.14%)
Nov 09, 2011 3.500 3.500 3.500 3.500 2,350 +0.50(+16.67%)
Nov 08, 2011 3.350 3.350 3.000 3.000 2,000 -0.25(-7.69%)
Oct 24, 2011 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 21, 2011 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Oct 20, 2011 3.250 3.250 3.250 3.250 5,000 +0.50(+18.18%)
Oct 14, 2011 2.750 2.750 2.750 2.750 0 -0.75(-21.43%)
Oct 13, 2011 3.500 3.500 3.500 3.500 897 +0.75(+27.27%)
Oct 11, 2011 2.750 2.750 2.750 0 -0.25(-8.33%)
Oct 03, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 29, 2011 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 12, 2011 3.000 3.000 3.000 0 -0.25(-7.69%)
Aug 31, 2011 3.250 3.250 3.250 0 +0.25(+8.33%)
Aug 30, 2011 3.000 3.050 3.000 3.000 3,000 -0.66(-18.03%)
Aug 29, 2011 3.660 3.660 3.660 3.660 600 -0.34(-8.50%)
Aug 26, 2011 3.000 4.000 3.000 4.000 2,303 +1.00(+33.33%)
Aug 22, 2011 3.000 3.000 3.000 3.000 0 +0.10(+3.45%)
Aug 18, 2011 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 17, 2011 2.900 2.900 2.900 2.900 7,000 -0.10(-3.33%)
Aug 11, 2011 3.000 3.000 3.000 0 +0.10(+3.45%)
Aug 09, 2011 2.900 2.900 2.900 2.900 0 +0.01(+0.35%)
Aug 05, 2011 2.890 2.890 2.890 0 -0.01(-0.34%)
Aug 04, 2011 2.900 2.900 2.900 2.900 843 +0.00(+0.00%)
Aug 03, 2011 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
Jul 29, 2011 2.900 2.900 2.900 0 -0.05(-1.69%)
Jul 28, 2011 2.950 2.950 2.950 2.950 3,300 +0.05(+1.72%)
Jul 27, 2011 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Jul 26, 2011 2.900 2.900 2.900 2.900 800 +0.00(+0.00%)
Jul 25, 2011 3.000 3.000 2.900 2.900 1,491 +0.00(+0.00%)
Jul 19, 2011 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 18, 2011 2.900 2.900 2.900 2.900 5,500 +0.00(+0.00%)
Jul 15, 2011 2.900 2.900 2.900 2.900 1,600 +0.00(+0.00%)
Jul 14, 2011 2.900 2.900 2.900 2.900 822 +0.05(+1.75%)
Jul 13, 2011 2.850 2.850 2.850 2.850 1,500 +0.00(+0.00%)
Jul 12, 2011 2.850 2.850 2.850 2.850 3,000 +0.00(+0.00%)
Jul 11, 2011 2.850 2.850 2.850 2.850 1,112 -0.15(-5.00%)
Jul 07, 2011 3.000 3.000 3.000 0 +0.10(+3.45%)
Jul 06, 2011 2.900 2.900 2.900 2.900 1,050 +0.05(+1.75%)
Jul 05, 2011 2.850 2.850 2.850 2.850 4,000 -0.05(-1.72%)
Jun 27, 2011 2.900 2.900 2.900 0 +0.05(+1.75%)
Jun 23, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 22, 2011 2.850 2.850 2.850 2.850 1,500 +0.00(+0.00%)
Jun 21, 2011 2.850 2.850 2.850 2.850 350 +0.05(+1.79%)
Jun 20, 2011 2.800 2.800 2.800 2.800 2,500 -0.05(-1.75%)
Jun 15, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 13, 2011 2.850 2.850 2.850 2,400 -0.15(-5.00%)
Jun 10, 2011 3.000 3.000 3.000 3.000 1,000 +0.15(+5.26%)
Jun 09, 2011 2.600 2.850 2.600 2.850 775 +0.10(+3.64%)
Jun 08, 2011 2.990 2.990 2.750 2.750 18,209 -0.10(-3.51%)
Jun 07, 2011 2.850 2.850 2.850 2.850 6,051 +0.10(+3.64%)
Jun 06, 2011 3.000 3.000 2.700 2.750 8,506 +0.25(+10.00%)
Jun 02, 2011 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 12, 2011 2.500 2.500 2.500 0 +0.25(+11.11%)
May 11, 2011 2.250 2.250 2.250 2.250 1,000 +0.25(+12.50%)
May 10, 2011 2.000 2.000 2.000 2.000 3,000 -0.50(-20.00%)
May 06, 2011 2.500 2.500 2.500 0 +0.25(+11.11%)
May 05, 2011 2.250 2.250 2.250 2.250 1,000 -0.70(-23.73%)
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.