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 30, 2014 2.035 2.130 1.890 2.100 156,214 -0.03(-1.41%)
May 29, 2014 2.400 2.430 2.050 2.130 294,448 -0.23(-9.75%)
May 28, 2014 2.465 2.470 2.170 2.360 568,715 +0.21(+9.77%)
May 27, 2014 2.110 2.420 2.020 2.150 615,826 +0.28(+14.97%)
May 23, 2014 1.870 1.870 1.870 0 +0.02(+1.08%)
May 22, 2014 2.020 2.150 1.630 1.850 353,249 -0.19(-9.31%)
May 21, 2014 2.430 2.530 1.980 2.040 403,111 -0.39(-16.05%)
May 20, 2014 2.430 2.690 2.310 2.430 155,722 +0.00(+0.00%)
May 19, 2014 2.725 2.830 2.300 2.430 310,535 -0.25(-9.33%)
May 16, 2014 2.990 3.005 2.600 2.680 370,185 -0.31(-10.37%)
May 15, 2014 3.100 3.100 2.850 2.990 104,522 -0.14(-4.47%)
May 14, 2014 3.335 3.430 2.950 3.130 133,412 -0.24(-7.12%)
May 13, 2014 3.280 3.580 3.100 3.370 126,652 +0.11(+3.37%)
May 12, 2014 2.790 3.430 2.740 3.260 191,989 +0.36(+12.41%)
May 09, 2014 3.050 3.190 2.670 2.900 200,715 -0.16(-5.23%)
May 08, 2014 3.590 3.590 2.760 3.060 317,688 -0.59(-16.16%)
May 07, 2014 3.795 3.950 3.300 3.650 215,671 -0.18(-4.70%)
May 06, 2014 4.035 4.070 3.710 3.830 229,787 -0.23(-5.67%)
May 05, 2014 4.010 4.320 3.980 4.060 236,719 +0.06(+1.50%)
May 02, 2014 4.075 4.350 3.800 4.000 504,816 +0.05(+1.27%)
May 01, 2014 3.520 4.480 3.400 3.950 1,109,454 +0.57(+16.86%)
Apr 30, 2014 3.185 3.800 2.950 3.380 559,975 +0.34(+11.18%)
Apr 29, 2014 2.980 3.240 2.600 3.040 565,063 -0.11(-3.49%)
Apr 28, 2014 3.900 3.900 3.030 3.150 1,211,934 -0.75(-19.23%)
Apr 25, 2014 4.340 4.450 3.400 3.900 2,103,187 -0.82(-17.37%)
Apr 24, 2014 2.590 5.750 2.585 4.720 4,532,627 +2.36(+100.00%)
Apr 23, 2014 5.340 5.350 2.270 2.360 2,311,461 -3.15(-57.17%)
Apr 22, 2014 6.250 6.300 5.300 5.510 297,631 -0.55(-9.08%)
Apr 21, 2014 6.320 6.790 5.910 6.060 236,214 -0.82(-11.92%)
Apr 17, 2014 6.880 6.880 6.880 0 -0.37(-5.10%)
Apr 16, 2014 8.775 10.45 6.160 7.250 198,923 -1.55(-17.61%)
Apr 15, 2014 10.61 10.61 8.610 8.800 35,474 -1.89(-17.68%)
Apr 14, 2014 10.17 11.50 9.750 10.69 42,571 +0.69(+6.90%)
Apr 11, 2014 8.615 10.49 7.850 10.00 113,921 +0.20(+2.04%)
Apr 10, 2014 13.05 14.18 9.590 9.800 235,818 -4.70(-32.41%)
Apr 09, 2014 13.69 14.90 13.69 14.50 22,346 +0.29(+2.04%)
Apr 08, 2014 14.39 15.14 13.80 14.21 71,961 -0.31(-2.13%)
Apr 07, 2014 16.88 17.65 13.52 14.52 73,212 -2.68(-15.58%)
Apr 04, 2014 16.10 17.95 16.06 17.20 0 +0.75(+4.56%)
Apr 03, 2014 17.02 17.45 16.03 16.45 27,102 -0.95(-5.46%)
Apr 02, 2014 17.99 18.31 16.50 17.40 38,832 -0.60(-3.33%)
Apr 01, 2014 18.00 18.75 17.22 18.00 66,678 -0.50(-2.70%)
Mar 31, 2014 16.05 19.40 14.78 18.50 106,264 +2.00(+12.12%)
Mar 28, 2014 20.10 20.10 15.63 16.50 0 -3.78(-18.64%)
Mar 27, 2014 23.50 23.50 19.30 20.28 122,367 -3.72(-15.50%)
Mar 26, 2014 22.50 25.45 22.30 24.00 29,110 +1.76(+7.94%)
Mar 25, 2014 24.99 24.99 20.00 22.24 94,708 -2.01(-8.31%)
Mar 24, 2014 28.00 28.50 22.80 24.25 92,385 -4.13(-14.55%)
Mar 21, 2014 28.96 29.00 27.50 28.38 25,731 -0.63(-2.17%)
Mar 20, 2014 31.58 32.00 27.50 29.01 69,698 -2.98(-9.32%)
Mar 19, 2014 35.35 35.90 30.00 31.99 91,601 -3.91(-10.89%)
Mar 18, 2014 33.15 36.80 32.90 35.90 73,099 +3.00(+9.12%)
Mar 17, 2014 31.18 33.20 30.40 32.90 69,457 +2.96(+9.89%)
Mar 14, 2014 29.95 30.00 28.00 29.94 0 -0.16(-0.53%)
Mar 13, 2014 31.75 32.49 28.20 30.10 38,161 -1.75(-5.49%)
Mar 12, 2014 30.50 32.60 30.11 31.85 33,827 +1.54(+5.08%)
Mar 11, 2014 28.10 31.80 28.00 30.31 65,679 +3.36(+12.47%)
Mar 10, 2014 29.70 29.71 26.04 26.95 47,254 -0.95(-3.41%)
Mar 07, 2014 32.65 32.75 25.03 27.90 0 -4.85(-14.81%)
Mar 06, 2014 34.10 39.90 30.60 32.75 161,426 -1.56(-4.55%)
Mar 05, 2014 25.96 41.25 25.71 34.31 356,223 +8.91(+35.08%)
Mar 04, 2014 21.36 27.34 20.75 25.40 181,263 +5.50(+27.64%)
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.