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

Camden Natl Cp (NQ: CAC )

31.78 +0.56 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 10.80 10.87 10.69 10.69 4,980 -0.17(-1.55%)
Apr 29, 2003 10.69 10.89 10.67 10.86 6,640 +0.08(+0.78%)
Apr 28, 2003 10.67 10.82 10.50 10.77 7,826 +0.02(+0.20%)
Apr 25, 2003 10.91 10.91 10.75 10.75 3,320 -0.16(-1.47%)
Apr 24, 2003 10.96 10.96 10.91 10.91 948 -0.05(-0.46%)
Apr 23, 2003 10.92 10.96 10.86 10.96 5,929 +0.00(+0.00%)
Apr 22, 2003 10.90 10.96 10.90 10.96 18,498 +0.02(+0.19%)
Apr 21, 2003 10.94 10.94 10.94 10.94 3,320 +0.00(+0.00%)
Apr 17, 2003 10.75 10.94 10.75 10.94 5,929 +0.27(+2.57%)
Apr 16, 2003 10.73 10.88 10.65 10.67 5,454 -0.06(-0.59%)
Apr 15, 2003 10.67 10.73 10.67 10.73 1,185 +0.08(+0.79%)
Apr 14, 2003 10.54 10.65 10.54 10.65 1,897 +0.11(+1.00%)
Apr 11, 2003 10.79 10.79 10.54 10.54 5,929 -0.30(-2.76%)
Apr 10, 2003 10.87 10.87 10.84 10.84 2,134 -0.04(-0.35%)
Apr 09, 2003 10.96 10.96 10.86 10.88 5,454 -0.04(-0.39%)
Apr 08, 2003 10.95 10.95 10.92 10.92 3,794 -0.03(-0.31%)
Apr 07, 2003 10.73 10.95 10.73 10.95 9,960 +0.29(+2.69%)
Apr 04, 2003 10.63 10.70 10.58 10.67 7,589 +0.12(+1.16%)
Apr 03, 2003 10.65 10.65 10.55 10.55 4,980 -0.12(-1.15%)
Apr 02, 2003 10.77 10.77 10.63 10.67 10,672 -0.11(-0.98%)
Apr 01, 2003 10.60 10.77 10.60 10.77 6,640 +0.17(+1.59%)
Mar 31, 2003 10.77 10.77 10.60 10.60 7,826 -0.25(-2.33%)
Mar 28, 2003 10.87 10.88 10.86 10.86 3,083 -0.02(-0.19%)
Mar 27, 2003 10.86 10.88 10.71 10.88 7,351 +0.02(+0.19%)
Mar 26, 2003 11.01 11.05 10.86 10.86 13,043 -0.21(-1.90%)
Mar 25, 2003 10.90 11.15 10.88 11.07 10,672 +0.21(+1.94%)
Mar 24, 2003 10.79 10.88 10.79 10.86 2,134 -0.02(-0.19%)
Mar 21, 2003 10.67 10.91 10.67 10.88 20,395 +0.12(+1.14%)
Mar 20, 2003 10.92 10.96 10.75 10.76 9,249 -0.20(-1.85%)
Mar 19, 2003 10.67 10.96 10.22 10.96 22,530 +0.30(+2.77%)
Mar 18, 2003 10.50 10.69 10.50 10.66 12,095 +0.12(+1.16%)
Mar 17, 2003 10.25 10.54 10.19 10.54 24,901 +0.27(+2.67%)
Mar 14, 2003 10.12 10.29 10.12 10.27 8,537 +0.17(+1.67%)
Mar 13, 2003 9.930 10.10 9.930 10.10 7,589 +0.25(+2.57%)
Mar 12, 2003 9.930 9.930 9.846 9.846 3,320 -0.11(-1.06%)
Mar 11, 2003 9.922 9.951 9.909 9.951 2,371 +0.09(+0.94%)
Mar 10, 2003 9.698 9.871 9.694 9.858 16,126 +0.08(+0.78%)
Mar 07, 2003 9.635 9.833 9.635 9.782 4,980 +0.06(+0.65%)
Mar 06, 2003 9.382 9.719 9.382 9.719 12,806 +0.32(+3.36%)
Mar 05, 2003 9.319 9.424 9.319 9.403 3,794 +0.11(+1.13%)
Mar 04, 2003 9.217 9.297 9.217 9.297 6,166 +0.12(+1.33%)
Mar 03, 2003 9.445 9.445 9.171 9.175 18,498 -0.23(-2.42%)
Feb 28, 2003 9.403 9.420 9.390 9.403 3,083 -0.02(-0.22%)
Feb 27, 2003 9.382 9.542 9.382 9.424 17,075 +0.11(+1.13%)
Feb 26, 2003 9.314 9.424 9.297 9.319 15,415 +0.06(+0.68%)
Feb 25, 2003 9.234 9.255 9.108 9.255 12,095 -0.02(-0.23%)
Feb 24, 2003 9.150 9.403 9.150 9.276 12,332 +0.08(+0.92%)
Feb 21, 2003 9.049 9.192 9.049 9.192 7,589 +0.14(+1.58%)
Feb 20, 2003 9.066 9.066 9.002 9.049 10,435 -0.10(-1.11%)
Feb 19, 2003 9.222 9.319 9.150 9.150 21,581 -0.02(-0.23%)
Feb 18, 2003 9.158 9.171 8.728 9.171 36,522 -0.05(-0.59%)
Feb 14, 2003 9.040 9.234 9.040 9.226 19,447 +0.12(+1.34%)
Feb 13, 2003 9.238 9.238 8.981 9.104 18,024 -0.13(-1.42%)
Feb 12, 2003 9.200 9.310 9.108 9.234 26,087 +0.04(+0.41%)
Feb 11, 2003 9.213 9.213 9.192 9.196 18,261 -0.04(-0.41%)
Feb 10, 2003 9.276 9.276 9.234 9.234 23,953 -0.04(-0.45%)
Feb 07, 2003 9.319 9.352 9.276 9.276 22,293 -0.23(-2.44%)
Feb 06, 2003 9.635 9.635 9.508 9.508 3,794 -0.13(-1.31%)
Feb 05, 2003 9.803 9.803 9.529 9.635 22,055 -0.11(-1.08%)
Feb 04, 2003 9.825 9.825 9.647 9.740 10,672 -0.03(-0.35%)
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.