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 29, 2020 15.75 16.63 15.51 16.19 7,886,300 -0.09(-0.55%)
May 28, 2020 17.24 17.32 16.16 16.28 10,965,169 -0.92(-5.35%)
May 27, 2020 17.27 17.63 16.07 17.20 10,454,711 +0.52(+3.12%)
May 26, 2020 15.80 16.98 15.68 16.68 13,541,206 +1.60(+10.61%)
May 22, 2020 14.50 15.18 14.21 15.08 12,101,701 +0.63(+4.36%)
May 21, 2020 13.26 14.83 13.01 14.45 28,681,952 +2.23(+18.25%)
May 20, 2020 12.64 12.87 11.51 12.22 13,978,537 -0.29(-2.32%)
May 19, 2020 12.54 13.11 12.16 12.51 9,409,662 -0.26(-2.04%)
May 18, 2020 11.61 12.90 11.54 12.77 15,580,498 +1.91(+17.59%)
May 15, 2020 10.25 11.20 10.05 10.86 8,898,300 +0.38(+3.63%)
May 14, 2020 10.24 11.31 10.03 10.48 9,827,289 -0.12(-1.13%)
May 13, 2020 11.22 11.22 10.25 10.60 11,355,770 -0.64(-5.69%)
May 12, 2020 11.70 12.02 11.22 11.24 5,821,592 -0.29(-2.52%)
May 11, 2020 12.00 12.08 11.24 11.53 7,495,862 -0.69(-5.65%)
May 08, 2020 11.43 12.54 11.41 12.22 10,237,100 +1.04(+9.30%)
May 07, 2020 11.14 11.73 11.06 11.18 5,579,567 +0.19(+1.73%)
May 06, 2020 11.74 12.00 10.80 10.99 8,596,433 -0.63(-5.42%)
May 05, 2020 12.19 12.54 11.52 11.62 13,243,316 -0.42(-3.49%)
May 04, 2020 11.56 12.19 11.25 12.04 7,097,786 +0.04(+0.33%)
May 01, 2020 11.53 12.05 11.29 12.00 6,710,300 +0.11(+0.93%)
Apr 30, 2020 12.44 12.64 11.63 11.89 17,252,242 -0.89(-6.96%)
Apr 29, 2020 13.21 13.63 12.64 12.78 8,892,105 +0.20(+1.59%)
Apr 28, 2020 12.15 12.91 11.71 12.58 10,711,704 +1.08(+9.39%)
Apr 27, 2020 10.50 11.59 10.12 11.50 8,752,270 +1.19(+11.54%)
Apr 24, 2020 10.75 10.97 10.05 10.31 8,739,700 -0.32(-3.01%)
Apr 23, 2020 10.06 11.30 10.01 10.63 20,253,992 +0.44(+4.32%)
Apr 22, 2020 12.31 12.40 8.800 10.19 49,840,360 -1.87(-15.51%)
Apr 21, 2020 11.85 12.68 11.81 12.06 4,728,124 -0.48(-3.83%)
Apr 20, 2020 13.13 13.50 12.43 12.54 5,466,891 -1.24(-9.00%)
Apr 17, 2020 13.01 13.94 12.91 13.78 7,101,200 +1.54(+12.58%)
Apr 16, 2020 12.75 12.85 12.04 12.24 3,920,004 -0.38(-3.01%)
Apr 15, 2020 12.98 13.16 12.18 12.62 6,958,191 -1.45(-10.31%)
Apr 14, 2020 14.28 15.05 13.70 14.07 6,610,077 +0.36(+2.63%)
Apr 13, 2020 14.93 14.95 13.48 13.71 6,748,862 -1.22(-8.17%)
Apr 09, 2020 15.65 16.96 14.69 14.93 12,328,700 +0.35(+2.40%)
Apr 08, 2020 13.42 15.08 13.35 14.58 9,083,494 +1.34(+10.12%)
Apr 07, 2020 13.80 14.79 12.99 13.24 9,005,752 +0.69(+5.50%)
Apr 06, 2020 12.12 13.09 11.55 12.55 13,755,868 +1.21(+10.67%)
Apr 03, 2020 10.14 11.51 10.11 11.34 11,864,700 +1.19(+11.72%)
Apr 02, 2020 10.05 10.23 9.320 10.15 15,479,217 -0.08(-0.78%)
Apr 01, 2020 10.59 11.01 9.650 10.23 10,127,884 -1.33(-11.51%)
Mar 31, 2020 11.69 12.45 11.45 11.56 7,993,978 -0.23(-1.95%)
Mar 30, 2020 12.31 12.58 11.01 11.79 12,006,980 -0.80(-6.35%)
Mar 27, 2020 12.33 13.22 11.50 12.59 9,618,600 -0.55(-4.19%)
Mar 26, 2020 14.35 14.72 12.97 13.14 9,417,420 -0.79(-5.67%)
Mar 25, 2020 13.18 15.18 12.50 13.93 13,340,687 +1.18(+9.25%)
Mar 24, 2020 9.670 13.19 9.620 12.75 14,748,902 +3.58(+39.04%)
Mar 23, 2020 9.690 9.750 8.520 9.170 7,752,589 -0.61(-6.24%)
Mar 20, 2020 10.83 11.22 9.450 9.780 12,430,900 -0.96(-8.94%)
Mar 19, 2020 9.490 11.21 8.510 10.74 11,711,042 +0.95(+9.70%)
Mar 18, 2020 9.440 10.19 8.070 9.790 12,107,873 -0.34(-3.36%)
Mar 17, 2020 11.79 11.82 8.000 10.13 24,316,452 -1.52(-13.05%)
Mar 16, 2020 14.33 14.33 10.04 11.65 15,532,986 -4.47(-27.73%)
Mar 13, 2020 16.62 16.92 15.40 16.12 9,865,300 +0.28(+1.77%)
Mar 12, 2020 18.14 18.14 15.79 15.84 9,767,352 -3.78(-19.27%)
Mar 11, 2020 20.26 20.71 19.48 19.62 13,331,980 -1.15(-5.54%)
Mar 10, 2020 21.55 21.70 20.14 20.77 7,152,748 +0.17(+0.83%)
Mar 09, 2020 20.90 21.86 20.00 20.60 7,879,391 -1.65(-7.42%)
Mar 06, 2020 22.27 22.71 21.74 22.25 9,203,900 -1.06(-4.55%)
Mar 05, 2020 23.54 24.52 23.00 23.31 10,134,360 -1.04(-4.27%)
Mar 04, 2020 22.26 24.49 22.08 24.35 10,544,402 +2.27(+10.28%)
Mar 03, 2020 22.32 23.11 21.90 22.08 7,991,477 -0.17(-0.76%)
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.