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 1.210 1.220 1.150 1.185 31,600 +0.01(+0.42%)
May 28, 2020 1.160 1.200 1.100 1.180 34,888 +0.02(+1.72%)
May 27, 2020 1.190 1.190 1.160 1.160 19,160 -0.02(-1.69%)
May 26, 2020 1.190 1.190 1.160 1.180 54,736 +0.00(+0.00%)
May 22, 2020 1.180 1.251 1.180 1.180 33,800 +0.00(+0.00%)
May 21, 2020 1.370 1.370 1.150 1.180 164,737 -0.17(-12.59%)
May 20, 2020 1.280 1.410 1.220 1.350 312,170 +0.23(+20.54%)
May 19, 2020 1.090 1.120 1.020 1.120 1,046,745 +0.07(+6.67%)
May 18, 2020 1.060 1.060 0.9602 1.050 44,285 +0.02(+1.94%)
May 15, 2020 0.9600 1.050 0.9600 1.030 30,800 +0.07(+7.28%)
May 14, 2020 0.9600 0.9880 0.9595 0.9601 7,679 -0.03(-3.02%)
May 13, 2020 1.090 1.100 0.9512 0.9900 90,973 -0.07(-6.60%)
May 12, 2020 1.000 1.080 0.9200 1.060 36,544 +0.09(+9.28%)
May 11, 2020 0.9500 0.9700 0.9022 0.9700 6,284 +0.01(+1.25%)
May 08, 2020 0.9393 0.9800 0.9021 0.9580 31,300 -0.01(-1.23%)
May 07, 2020 0.9300 0.9700 0.9000 0.9699 41,774 +0.01(+1.02%)
May 06, 2020 0.9226 0.9685 0.9000 0.9601 26,361 +0.00(+0.09%)
May 05, 2020 0.9690 0.9690 0.9200 0.9592 63,093 -0.01(-1.09%)
May 04, 2020 0.9660 0.9700 0.9000 0.9698 7,437 -0.01(-0.93%)
May 01, 2020 0.9860 0.9860 0.9101 0.9789 6,100 -0.01(-0.72%)
Apr 30, 2020 0.9800 0.9879 0.9000 0.9860 18,654 +0.03(+2.71%)
Apr 29, 2020 0.9000 0.9600 0.8500 0.9600 49,483 +0.06(+6.65%)
Apr 28, 2020 0.9100 0.9100 0.8401 0.9001 18,019 +0.00(+0.01%)
Apr 27, 2020 0.9100 0.9100 0.7746 0.9000 8,027 +0.01(+1.12%)
Apr 24, 2020 0.8300 0.9000 0.8300 0.8900 40,000 -0.02(-2.20%)
Apr 23, 2020 0.9400 0.9400 0.8281 0.9100 22,925 +0.00(+0.00%)
Apr 22, 2020 0.9400 0.9400 0.8230 0.9100 35,492 -0.01(-0.96%)
Apr 21, 2020 0.8800 0.9300 0.8400 0.9188 49,732 +0.08(+9.43%)
Apr 20, 2020 0.9100 0.9100 0.8000 0.8396 37,795 -0.05(-5.66%)
Apr 17, 2020 0.9259 0.9259 0.7600 0.8900 22,000 +0.08(+9.20%)
Apr 16, 2020 0.9000 0.9000 0.7802 0.8150 11,431 -0.04(-5.12%)
Apr 15, 2020 0.7600 0.9300 0.7211 0.8590 9,009 -0.03(-3.46%)
Apr 14, 2020 0.9000 0.9200 0.7700 0.8898 4,639 -0.05(-5.34%)
Apr 13, 2020 0.9400 0.9400 0.9400 0.9400 1,927 +0.00(+0.00%)
Apr 09, 2020 0.8190 0.9400 0.8190 0.9400 30,100 +0.12(+14.65%)
Apr 08, 2020 0.8498 0.8698 0.7020 0.8199 33,845 -0.03(-3.52%)
Apr 07, 2020 0.7538 0.8498 0.7021 0.8498 42,268 +0.07(+8.95%)
Apr 06, 2020 0.7000 0.7800 0.6400 0.7800 437,558 +0.08(+11.43%)
Apr 03, 2020 0.6400 0.7585 0.6200 0.7000 40,800 -0.03(-4.11%)
Apr 02, 2020 0.7500 0.7500 0.6320 0.7300 99,004 -0.04(-5.19%)
Apr 01, 2020 0.7700 0.7700 0.7700 0.7700 2,331 -0.02(-2.53%)
Mar 31, 2020 0.8180 0.8180 0.6711 0.7900 30,055 -0.04(-4.59%)
Mar 30, 2020 0.8290 0.8358 0.6700 0.8280 15,094 +0.03(+4.15%)
Mar 27, 2020 0.6749 0.8290 0.6590 0.7950 17,600 +0.06(+8.89%)
Mar 26, 2020 0.7800 0.9132 0.6200 0.7301 67,998 -0.04(-5.79%)
Mar 25, 2020 0.5610 0.7780 0.5610 0.7750 22,755 +0.15(+23.60%)
Mar 24, 2020 0.6850 0.6850 0.5548 0.6270 17,611 -0.02(-3.09%)
Mar 23, 2020 0.6470 0.6850 0.5500 0.6470 13,193 -0.04(-5.55%)
Mar 20, 2020 0.6600 0.6850 0.6000 0.6850 17,100 +0.01(+0.74%)
Mar 19, 2020 0.6900 0.6900 0.6733 0.6800 4,976 +0.09(+15.98%)
Mar 18, 2020 0.6500 0.7000 0.3100 0.5863 13,941 -0.06(-9.80%)
Mar 17, 2020 0.7998 0.7998 0.6400 0.6500 39,685 -0.14(-17.72%)
Mar 16, 2020 0.6500 0.8000 0.6500 0.7900 14,903 -0.06(-7.08%)
Mar 13, 2020 0.8925 0.9300 0.8501 0.8502 21,200 +0.00(+0.02%)
Mar 12, 2020 0.6500 0.8900 0.6500 0.8500 78,429 -0.10(-10.53%)
Mar 11, 2020 1.000 1.050 0.9130 0.9500 57,048 -0.08(-7.77%)
Mar 10, 2020 1.020 1.090 1.000 1.030 16,633 -0.06(-5.50%)
Mar 09, 2020 1.040 1.101 1.000 1.090 3,822 -0.02(-1.80%)
Mar 06, 2020 1.000 1.110 0.9811 1.110 66,500 +0.09(+8.30%)
Mar 05, 2020 1.050 1.090 1.000 1.025 60,010 -0.05(-4.21%)
Mar 04, 2020 1.060 1.070 1.060 1.070 11,138 -0.01(-0.93%)
Mar 03, 2020 1.080 1.100 1.060 1.080 21,665 +0.00(+0.00%)
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.