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 (%)
May 31, 2019 0.5430 0.5590 0.5400 0.5549 37,700 -0.00(-0.02%)
May 30, 2019 0.5600 0.5600 0.5400 0.5550 150,141 -0.01(-0.89%)
May 29, 2019 0.5600 0.5600 0.5300 0.5600 67,032 +0.01(+1.82%)
May 28, 2019 0.5600 0.5600 0.5500 0.5500 54,320 +0.00(+0.20%)
May 24, 2019 0.5499 0.5696 0.5300 0.5489 552,800 -0.00(-0.18%)
May 23, 2019 0.5440 0.5600 0.5300 0.5499 105,016 +0.01(+1.27%)
May 22, 2019 0.5310 0.5500 0.5300 0.5430 91,788 -0.00(-0.68%)
May 21, 2019 0.5180 0.5787 0.5180 0.5467 57,024 -0.00(-0.60%)
May 20, 2019 0.5500 0.5500 0.5400 0.5500 14,008 +0.00(+0.09%)
May 17, 2019 0.5300 0.5495 0.5226 0.5495 47,800 +0.02(+3.02%)
May 16, 2019 0.5428 0.5500 0.5326 0.5334 43,141 +0.00(+0.62%)
May 15, 2019 0.5200 0.5398 0.5000 0.5301 58,524 +0.01(+1.07%)
May 14, 2019 0.5099 0.5300 0.5025 0.5245 180,293 +0.01(+2.88%)
May 13, 2019 0.5300 0.5300 0.4761 0.5098 229,894 -0.02(-3.81%)
May 10, 2019 0.5200 0.5400 0.5170 0.5300 42,400 +0.01(+1.92%)
May 09, 2019 0.5200 0.5385 0.5200 0.5200 52,636 -0.01(-1.66%)
May 08, 2019 0.5358 0.5400 0.5200 0.5288 156,415 -0.01(-2.06%)
May 07, 2019 0.5530 0.5577 0.5358 0.5399 25,508 -0.00(-0.02%)
May 06, 2019 0.5500 0.5600 0.5400 0.5400 64,209 -0.00(-0.02%)
May 03, 2019 0.5501 0.5690 0.5337 0.5401 117,700 -0.02(-3.55%)
May 02, 2019 0.5500 0.5900 0.5500 0.5600 18,474 -0.02(-3.71%)
May 01, 2019 0.5800 0.5900 0.5635 0.5816 45,979 +0.01(+1.66%)
Apr 30, 2019 0.5840 0.5885 0.5635 0.5721 27,784 +0.00(+0.37%)
Apr 29, 2019 0.5600 0.5998 0.5501 0.5700 68,629 +0.02(+3.64%)
Apr 26, 2019 0.5900 0.6000 0.5500 0.5500 37,700 -0.05(-7.63%)
Apr 25, 2019 0.5900 0.5954 0.5715 0.5954 39,109 +0.01(+1.78%)
Apr 24, 2019 0.5900 0.6000 0.5850 0.5850 21,692 -0.01(-1.27%)
Apr 23, 2019 0.6010 0.6080 0.5899 0.5925 47,033 -0.01(-1.92%)
Apr 22, 2019 0.6100 0.6100 0.5928 0.6041 15,936 -0.00(-0.33%)
Apr 18, 2019 0.5985 0.6090 0.5985 0.6061 15,200 +0.01(+1.27%)
Apr 17, 2019 0.6247 0.6247 0.5985 0.5985 123,349 -0.02(-2.81%)
Apr 16, 2019 0.6210 0.6210 0.6100 0.6158 41,244 +0.01(+1.02%)
Apr 15, 2019 0.6199 0.6199 0.6056 0.6096 32,752 +0.01(+1.09%)
Apr 12, 2019 0.6000 0.6199 0.5801 0.6030 75,000 +0.00(+0.28%)
Apr 11, 2019 0.5740 0.6200 0.5520 0.6013 139,256 -0.00(-0.15%)
Apr 10, 2019 0.6236 0.6250 0.5980 0.6022 146,673 -0.00(-0.56%)
Apr 09, 2019 0.5510 0.6970 0.5499 0.6056 334,047 +0.06(+10.13%)
Apr 08, 2019 0.5502 0.5700 0.5112 0.5499 463,850 +0.00(+0.00%)
Apr 05, 2019 0.5800 0.6000 0.5350 0.5499 476,500 -0.03(-5.19%)
Apr 04, 2019 0.6100 0.6100 0.5300 0.5800 2,688,769 -0.20(-25.62%)
Apr 03, 2019 0.8000 0.8000 0.7700 0.7798 102,187 -0.02(-2.52%)
Apr 02, 2019 0.8000 0.8000 0.7750 0.8000 34,075 +0.00(+0.15%)
Apr 01, 2019 0.8500 0.8500 0.7645 0.7988 244,730 -0.04(-4.24%)
Mar 29, 2019 0.8700 0.8700 0.8301 0.8342 91,200 +0.00(+0.49%)
Mar 28, 2019 0.8510 0.9000 0.8301 0.8301 43,091 -0.06(-7.25%)
Mar 27, 2019 0.8580 0.8950 0.8300 0.8950 40,197 +0.03(+3.64%)
Mar 26, 2019 0.8550 0.9000 0.8550 0.8636 12,808 -0.01(-0.61%)
Mar 25, 2019 0.8870 0.9210 0.8550 0.8689 81,915 -0.02(-1.91%)
Mar 22, 2019 0.9000 0.9152 0.8550 0.8858 85,300 +0.01(+0.66%)
Mar 21, 2019 0.8800 0.9085 0.8800 0.8800 58,388 -0.02(-2.00%)
Mar 20, 2019 0.9000 0.9186 0.8800 0.8980 64,551 +0.02(+2.02%)
Mar 19, 2019 0.9000 0.9347 0.8802 0.8802 63,175 -0.01(-1.16%)
Mar 18, 2019 0.9000 0.9500 0.8900 0.8905 44,489 +0.00(+0.04%)
Mar 15, 2019 0.9200 0.9200 0.8901 0.8901 32,300 -0.04(-4.27%)
Mar 14, 2019 0.9500 0.9500 0.8970 0.9298 12,300 +0.01(+1.32%)
Mar 13, 2019 0.9000 0.9400 0.8901 0.9177 28,692 +0.03(+3.11%)
Mar 12, 2019 0.8900 0.9100 0.8600 0.8900 37,725 +0.01(+1.16%)
Mar 11, 2019 0.8700 0.8870 0.8650 0.8798 35,562 +0.01(+1.38%)
Mar 08, 2019 0.8600 0.8846 0.8600 0.8678 14,400 +0.01(+0.91%)
Mar 07, 2019 0.8550 0.9010 0.8550 0.8600 38,162 +0.00(+0.00%)
Mar 06, 2019 0.8700 0.8808 0.8550 0.8600 27,636 -0.01(-0.92%)
Mar 05, 2019 0.9400 0.9400 0.8550 0.8680 55,502 -0.04(-4.88%)
Mar 04, 2019 0.9000 0.9499 0.9000 0.9125 23,934 +0.06(+6.73%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.