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 (%)
Apr 29, 2022 7.649 7.649 7.502 7.538 36,774 -0.11(-1.45%)
Apr 28, 2022 7.467 7.673 7.467 7.649 27,358 +0.13(+1.80%)
Apr 27, 2022 7.712 7.712 7.474 7.514 50,741 -0.18(-2.37%)
Apr 26, 2022 7.784 7.825 7.704 7.697 33,344 -0.02(-0.31%)
Apr 25, 2022 7.832 7.832 7.712 7.720 9,685 -0.09(-1.12%)
Apr 22, 2022 7.712 7.877 7.676 7.808 37,561 +0.02(+0.31%)
Apr 21, 2022 7.800 7.878 7.752 7.784 7,636 -0.02(-0.20%)
Apr 20, 2022 7.792 7.895 7.792 7.800 16,739 -0.10(-1.21%)
Apr 19, 2022 7.887 7.927 7.851 7.895 13,706 +0.06(+0.81%)
Apr 18, 2022 7.871 7.927 7.744 7.832 22,152 -0.00(-0.06%)
Apr 14, 2022 7.836 7.852 7.746 7.836 13,802 +0.00(+0.00%)
Apr 13, 2022 7.789 7.836 7.694 7.836 8,841 +0.05(+0.61%)
Apr 12, 2022 7.789 7.836 7.757 7.789 16,979 +0.03(+0.41%)
Apr 11, 2022 7.820 7.828 7.757 7.757 4,564 -0.06(-0.71%)
Apr 08, 2022 7.836 7.844 7.812 7.812 2,949 +0.01(+0.10%)
Apr 07, 2022 7.836 7.868 7.797 7.805 19,555 -0.05(-0.60%)
Apr 06, 2022 7.868 7.868 7.836 7.852 2,530 -0.01(-0.10%)
Apr 05, 2022 7.844 7.875 7.836 7.860 13,285 -0.02(-0.20%)
Apr 04, 2022 7.860 7.875 7.860 7.875 16,120 +0.00(+0.00%)
Apr 01, 2022 7.875 7.875 7.836 7.875 13,688 +0.00(+0.00%)
Mar 31, 2022 8.017 8.017 7.836 7.875 45,922 -0.14(-1.77%)
Mar 30, 2022 7.946 8.120 7.891 8.017 22,067 +0.11(+1.39%)
Mar 29, 2022 7.844 8.028 7.844 7.907 37,859 +0.06(+0.70%)
Mar 28, 2022 7.899 7.899 7.852 7.852 3,414 +0.00(+0.00%)
Mar 25, 2022 7.907 7.907 7.757 7.852 13,017 -0.05(-0.60%)
Mar 24, 2022 8.049 8.057 7.686 7.899 52,160 -0.12(-1.52%)
Mar 23, 2022 8.041 8.072 7.990 8.021 17,013 +0.02(+0.20%)
Mar 22, 2022 7.954 8.135 7.884 8.005 28,212 +0.08(+1.04%)
Mar 21, 2022 7.899 7.954 7.805 7.923 17,527 +0.06(+0.80%)
Mar 18, 2022 7.836 7.970 7.797 7.860 30,046 +0.07(+0.86%)
Mar 17, 2022 7.848 7.848 7.777 7.793 23,275 -0.03(-0.40%)
Mar 16, 2022 7.926 7.926 7.789 7.824 31,386 -0.09(-1.09%)
Mar 15, 2022 8.004 8.004 7.777 7.910 19,701 -0.06(-0.78%)
Mar 14, 2022 7.973 7.988 7.840 7.973 12,169 +0.00(+0.00%)
Mar 11, 2022 8.012 8.012 7.941 7.973 33,143 -0.03(-0.39%)
Mar 10, 2022 8.020 8.082 7.863 8.004 22,566 +0.00(+0.00%)
Mar 09, 2022 8.012 8.090 7.973 8.004 37,128 +0.03(+0.39%)
Mar 08, 2022 8.012 8.012 7.918 7.973 6,244 -0.02(-0.29%)
Mar 07, 2022 8.012 8.049 7.973 7.996 42,120 -0.07(-0.87%)
Mar 04, 2022 8.074 8.082 8.020 8.066 24,904 +0.02(+0.29%)
Mar 03, 2022 8.074 8.098 7.980 8.043 9,389 -0.03(-0.39%)
Mar 02, 2022 8.059 8.129 8.035 8.074 14,760 +0.02(+0.19%)
Mar 01, 2022 8.027 8.129 7.894 8.059 31,905 +0.08(+0.98%)
Feb 28, 2022 7.879 8.088 7.879 7.980 40,993 +0.13(+1.69%)
Feb 25, 2022 7.832 7.894 7.816 7.848 57,487 +0.02(+0.20%)
Feb 24, 2022 7.730 7.832 7.652 7.832 68,886 +0.10(+1.31%)
Feb 23, 2022 7.691 7.840 7.691 7.730 58,437 +0.09(+1.23%)
Feb 22, 2022 7.676 7.707 7.590 7.637 31,251 -0.08(-1.01%)
Feb 18, 2022 7.715 0 -0.13(-1.60%)
Feb 17, 2022 7.848 7.902 7.793 7.840 22,479 -0.09(-1.18%)
Feb 16, 2022 7.769 7.949 7.769 7.934 24,556 +0.11(+1.40%)
Feb 15, 2022 7.855 7.894 7.809 7.824 18,051 +0.03(+0.40%)
Feb 14, 2022 7.769 7.809 7.769 7.793 30,958 +0.07(+0.97%)
Feb 11, 2022 7.718 7.850 7.718 7.718 24,017 +0.04(+0.50%)
Feb 10, 2022 7.904 7.947 7.679 7.679 46,199 -0.19(-2.46%)
Feb 09, 2022 7.842 7.943 7.842 7.873 8,592 +0.08(+1.00%)
Feb 08, 2022 7.834 7.912 7.796 7.796 13,700 -0.08(-0.99%)
Feb 07, 2022 7.920 7.989 7.834 7.873 32,908 -0.04(-0.49%)
Feb 04, 2022 7.873 7.946 7.873 7.912 28,518 -0.06(-0.80%)
Feb 03, 2022 7.943 7.912 7.976 11,473 +0.05(+0.61%)
Feb 02, 2022 7.904 7.935 7.866 7.927 18,966 +0.02(+0.29%)
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.