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

(NY: )

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 (%)
May 29, 2009 6.190 6.250 6.120 6.250 42,815 +0.07(+1.13%)
May 28, 2009 6.220 6.230 6.030 6.180 92,762 +0.09(+1.48%)
May 27, 2009 6.300 6.330 6.080 6.090 54,315 -0.21(-3.33%)
May 26, 2009 6.050 6.300 5.990 6.300 60,364 +0.27(+4.48%)
May 22, 2009 6.110 6.110 6.020 6.030 67,613 -0.02(-0.33%)
May 21, 2009 6.110 6.150 6.000 6.050 62,456 -0.13(-2.10%)
May 20, 2009 6.340 6.420 6.166 6.180 78,161 -0.09(-1.44%)
May 19, 2009 6.330 6.350 6.240 6.270 60,443 -0.02(-0.32%)
May 18, 2009 6.170 6.320 6.100 6.290 80,952 +0.21(+3.45%)
May 15, 2009 6.190 6.190 6.025 6.080 68,024 -0.11(-1.78%)
May 14, 2009 6.100 6.230 6.050 6.190 43,646 +0.12(+1.98%)
May 13, 2009 6.260 6.260 6.070 6.070 57,101 -0.26(-4.11%)
May 12, 2009 6.560 6.560 6.250 6.330 110,779 -0.11(-1.71%)
May 11, 2009 6.480 6.750 6.440 6.440 48,168 -0.20(-3.01%)
May 08, 2009 6.460 6.650 6.430 6.640 46,359 +0.27(+4.24%)
May 07, 2009 6.610 6.610 6.321 6.370 152,902 -0.11(-1.70%)
May 06, 2009 6.420 6.520 6.350 6.480 53,788 +0.16(+2.53%)
May 05, 2009 6.360 6.400 6.300 6.320 54,585 -0.06(-0.94%)
May 04, 2009 6.120 6.380 6.118 6.380 99,323 +0.29(+4.76%)
May 01, 2009 6.150 6.178 6.060 6.090 61,084 -0.04(-0.65%)
Apr 30, 2009 6.320 6.320 6.120 6.130 61,878 -0.04(-0.65%)
Apr 29, 2009 6.000 6.178 5.950 6.170 48,790 +0.29(+4.93%)
Apr 28, 2009 5.900 6.020 5.840 5.880 56,163 -0.07(-1.18%)
Apr 27, 2009 6.050 6.080 5.912 5.950 44,364 -0.08(-1.33%)
Apr 24, 2009 5.860 6.120 5.825 6.030 105,234 +0.17(+2.91%)
Apr 23, 2009 5.940 5.970 5.750 5.860 64,914 -0.08(-1.35%)
Apr 22, 2009 5.990 6.130 5.900 5.940 121,572 -0.06(-1.00%)
Apr 21, 2009 5.750 6.000 5.400 6.000 225,989 +0.25(+4.35%)
Apr 20, 2009 6.310 6.310 5.750 5.750 120,295 -0.55(-8.73%)
Apr 17, 2009 6.150 6.360 6.060 6.300 61,610 +0.17(+2.77%)
Apr 16, 2009 6.040 6.200 5.934 6.130 103,627 +0.15(+2.51%)
Apr 15, 2009 5.720 5.980 5.690 5.980 42,575 +0.17(+2.93%)
Apr 14, 2009 6.160 6.170 5.810 5.810 59,786 -0.33(-5.37%)
Apr 13, 2009 6.040 6.200 5.900 6.140 131,393 +0.09(+1.49%)
Apr 09, 2009 5.740 6.060 5.730 6.050 123,855 +0.53(+9.60%)
Apr 08, 2009 5.530 5.580 5.430 5.520 80,552 +0.02(+0.36%)
Apr 07, 2009 5.600 5.670 5.500 5.500 76,324 -0.20(-3.51%)
Apr 06, 2009 5.710 5.710 5.580 5.700 138,869 -0.06(-1.04%)
Apr 03, 2009 5.710 5.770 5.597 5.760 54,743 +0.08(+1.41%)
Apr 02, 2009 5.740 5.740 5.618 5.680 150,670 +0.22(+4.03%)
Apr 01, 2009 5.300 5.480 5.170 5.460 107,961 +0.19(+3.61%)
Mar 31, 2009 5.250 5.420 5.160 5.270 48,604 +0.11(+2.13%)
Mar 30, 2009 5.420 5.430 5.150 5.160 47,979 -0.53(-9.31%)
Mar 26, 2009 5.680 5.690 5.490 5.690 85,187 +0.15(+2.71%)
Mar 25, 2009 5.340 5.630 5.250 5.540 115,952 +0.22(+4.14%)
Mar 24, 2009 5.570 5.578 5.310 5.320 100,837 -0.28(-5.00%)
Mar 23, 2009 5.370 5.600 5.330 5.600 122,079 +0.54(+10.67%)
Mar 20, 2009 5.230 5.240 5.010 5.060 49,063 -0.14(-2.69%)
Mar 19, 2009 5.470 5.470 5.170 5.200 97,456 -0.11(-2.07%)
Mar 18, 2009 5.070 5.350 4.962 5.310 94,525 +0.24(+4.73%)
Mar 17, 2009 4.800 5.070 4.780 5.070 117,383 +0.23(+4.75%)
Mar 16, 2009 4.970 5.120 4.840 4.840 281,168 -0.02(-0.41%)
Mar 13, 2009 4.960 4.960 4.740 4.860 0 +0.04(+0.83%)
Mar 12, 2009 4.450 4.870 4.450 4.820 84,884 +0.32(+7.11%)
Mar 11, 2009 4.580 4.670 4.464 4.500 102,974 +0.01(+0.22%)
Mar 10, 2009 4.010 4.490 4.010 4.490 150,143 +0.43(+10.59%)
Mar 09, 2009 4.100 4.200 4.020 4.060 127,200 -0.02(-0.49%)
Mar 06, 2009 4.070 4.160 3.950 4.080 0 -0.00(-0.00%)
Mar 05, 2009 4.320 4.320 4.020 4.080 28,066 -0.32(-7.27%)
Mar 04, 2009 4.340 4.480 4.240 4.400 93,338 -0.12(-2.65%)
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.