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: GETY )

3.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 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 (%)
Jun 30, 2023 4.960 4.960 4.820 4.880 156,413 -0.05(-1.01%)
Jun 29, 2023 4.910 4.950 4.850 4.930 137,133 +0.00(+0.00%)
Jun 28, 2023 4.830 4.930 4.760 4.930 168,253 +0.09(+1.86%)
Jun 27, 2023 4.860 4.940 4.791 4.840 263,166 -0.01(-0.21%)
Jun 26, 2023 4.880 4.975 4.785 4.850 295,988 -0.02(-0.41%)
Jun 23, 2023 4.950 5.000 4.780 4.870 657,936 -0.25(-4.88%)
Jun 22, 2023 5.090 5.170 5.020 5.120 229,528 -0.01(-0.19%)
Jun 21, 2023 5.160 5.250 5.020 5.130 378,536 +0.02(+0.39%)
Jun 20, 2023 4.940 5.200 4.940 5.110 620,241 +0.20(+4.07%)
Jun 16, 2023 4.940 4.980 4.790 4.910 699,509 +0.02(+0.41%)
Jun 15, 2023 4.920 5.020 4.860 4.890 545,459 -1.41(-22.38%)
May 08, 2023 5.940 6.500 5.850 6.300 519,985 +0.37(+6.24%)
May 05, 2023 6.000 6.010 5.830 5.930 283,628 +0.03(+0.51%)
May 04, 2023 5.950 6.000 5.680 5.900 420,945 -0.12(-1.99%)
May 03, 2023 5.970 6.130 5.970 6.020 259,836 +0.04(+0.67%)
May 02, 2023 6.500 6.550 5.910 5.980 598,113 -0.54(-8.28%)
May 01, 2023 6.400 6.610 6.230 6.520 536,160 +0.09(+1.40%)
Apr 28, 2023 6.370 6.639 6.100 6.430 654,137 -0.11(-1.68%)
Apr 27, 2023 6.300 6.580 6.200 6.540 886,960 +0.24(+3.81%)
Apr 26, 2023 6.000 6.570 5.950 6.300 1,181,628 -0.02(-0.32%)
Apr 25, 2023 6.370 6.615 6.150 6.320 2,280,896 -0.31(-4.68%)
Apr 24, 2023 7.880 8.180 6.500 6.630 26,724,700 +1.57(+31.03%)
Apr 21, 2023 5.490 5.490 4.980 5.060 466,333 -0.39(-7.16%)
Apr 20, 2023 6.230 6.310 5.420 5.450 918,170 -0.89(-14.04%)
Apr 19, 2023 6.230 6.520 6.213 6.340 130,246 -0.07(-1.09%)
Apr 18, 2023 6.330 6.590 6.150 6.410 266,559 +0.13(+2.07%)
Apr 17, 2023 6.340 6.690 6.205 6.280 431,911 -0.04(-0.63%)
Apr 14, 2023 6.130 6.935 6.021 6.320 757,746 +0.05(+0.80%)
Apr 13, 2023 6.140 6.450 5.940 6.270 232,003 +0.02(+0.32%)
Apr 12, 2023 6.210 6.250 5.870 6.250 171,410 +0.02(+0.32%)
Apr 11, 2023 7.010 7.293 5.800 6.230 1,536,006 -0.27(-4.15%)
Apr 10, 2023 6.430 6.620 6.075 6.500 326,314 +0.29(+4.67%)
Apr 06, 2023 5.680 6.428 5.652 6.210 559,962 +0.47(+8.19%)
Apr 05, 2023 6.240 6.510 5.539 5.740 619,698 -0.30(-4.97%)
Apr 04, 2023 5.930 7.190 5.900 6.040 3,074,320 +0.10(+1.68%)
Apr 03, 2023 5.090 6.070 5.040 5.940 1,048,455 +0.85(+16.70%)
Mar 31, 2023 5.100 5.200 4.910 5.090 262,860 -0.01(-0.20%)
Mar 30, 2023 4.860 5.100 4.640 5.100 285,962 +0.23(+4.72%)
Mar 29, 2023 4.500 4.950 4.480 4.870 525,747 +0.41(+9.19%)
Mar 28, 2023 4.500 4.570 4.240 4.460 494,497 +0.26(+6.19%)
Mar 27, 2023 3.890 4.452 3.820 4.200 356,795 +0.19(+4.74%)
Mar 24, 2023 3.840 4.105 3.620 4.010 466,657 -0.02(-0.50%)
Mar 23, 2023 4.000 4.220 3.951 4.030 232,921 +0.08(+2.03%)
Mar 22, 2023 3.780 4.190 3.620 3.950 611,891 +0.26(+7.05%)
Mar 21, 2023 3.770 4.130 3.510 3.690 1,531,539 +0.13(+3.65%)
Mar 20, 2023 4.410 4.480 3.420 3.560 672,586 -0.91(-20.36%)
Mar 17, 2023 4.800 4.980 4.400 4.470 325,585 -0.43(-8.78%)
Mar 16, 2023 4.840 5.070 4.700 4.900 380,592 +0.00(+0.00%)
Mar 15, 2023 4.890 5.200 4.770 4.900 177,122 -0.13(-2.58%)
Mar 14, 2023 4.850 5.065 4.600 5.030 302,638 -0.18(-3.45%)
Mar 13, 2023 4.840 5.500 4.840 5.210 259,363 +0.24(+4.83%)
Mar 10, 2023 4.990 5.140 4.780 4.970 130,538 -0.17(-3.31%)
Mar 09, 2023 5.330 5.550 5.020 5.140 184,821 -0.30(-5.51%)
Mar 08, 2023 5.810 5.960 5.151 5.440 205,367 -0.42(-7.17%)
Mar 07, 2023 5.950 6.090 5.830 5.860 57,695 -0.11(-1.84%)
Mar 06, 2023 5.900 6.070 5.810 5.970 84,077 +0.03(+0.51%)
Mar 03, 2023 6.030 6.200 5.930 5.940 106,051 -0.20(-3.26%)
Mar 02, 2023 6.240 6.240 5.990 6.140 98,224 -0.08(-1.29%)
Mar 01, 2023 6.410 6.540 6.190 6.220 65,526 -0.20(-3.12%)
Feb 28, 2023 6.250 6.530 6.113 6.420 112,302 -0.09(-1.38%)
Feb 27, 2023 6.540 6.590 6.320 6.510 90,265 +0.04(+0.62%)
Feb 24, 2023 6.550 6.550 6.387 6.470 56,071 -0.22(-3.29%)
Feb 23, 2023 6.780 6.942 6.401 6.690 264,347 -0.05(-0.74%)
Feb 22, 2023 6.180 7.080 6.170 6.740 388,604 +0.44(+6.98%)
Feb 21, 2023 6.290 6.620 6.120 6.300 158,769 -0.12(-1.87%)
Feb 17, 2023 6.360 6.520 6.220 6.420 70,406 -0.11(-1.68%)
Feb 16, 2023 6.310 6.630 6.100 6.530 127,223 +0.23(+3.65%)
Feb 15, 2023 6.020 6.510 5.950 6.300 145,991 +0.19(+3.11%)
Feb 14, 2023 6.400 6.630 6.090 6.110 296,256 -0.21(-3.32%)
Feb 13, 2023 6.450 6.863 6.260 6.320 178,388 +0.01(+0.16%)
Feb 10, 2023 6.500 6.700 6.230 6.310 161,495 -0.35(-5.26%)
Feb 09, 2023 6.490 6.950 6.400 6.660 233,326 +0.31(+4.88%)
Feb 08, 2023 6.170 6.800 6.160 6.350 213,816 -0.12(-1.85%)
Feb 07, 2023 7.000 8.220 6.054 6.470 2,038,435 -0.46(-6.64%)
Feb 06, 2023 6.790 6.986 6.510 6.930 276,344 -0.10(-1.42%)
Feb 03, 2023 6.170 7.140 6.050 7.030 797,356 +0.86(+13.94%)
Feb 02, 2023 6.590 6.610 5.880 6.170 210,956 -0.18(-2.83%)
Feb 01, 2023 6.290 6.583 5.902 6.350 341,280 -0.01(-0.16%)
Jan 31, 2023 5.380 7.240 5.380 6.360 1,498,954 +0.92(+16.91%)
Jan 30, 2023 5.500 5.660 5.310 5.440 54,618 -0.13(-2.33%)
Jan 27, 2023 5.390 5.640 5.390 5.570 72,851 +0.09(+1.64%)
Jan 26, 2023 5.640 5.640 5.320 5.480 92,327 -0.11(-1.97%)
Jan 25, 2023 5.490 5.700 5.350 5.590 112,791 +0.10(+1.82%)
Jan 24, 2023 5.460 5.750 5.410 5.490 142,505 -0.10(-1.79%)
Jan 23, 2023 5.250 5.690 5.160 5.590 260,928 +0.25(+4.68%)
Jan 20, 2023 5.100 5.350 5.100 5.340 98,349 +0.13(+2.50%)
Jan 19, 2023 5.200 5.480 5.110 5.210 135,399 -0.09(-1.70%)
Jan 18, 2023 5.450 5.810 5.280 5.300 217,251 -0.16(-2.93%)
Jan 17, 2023 5.250 5.580 5.207 5.460 88,150 +0.09(+1.68%)
Jan 13, 2023 5.180 5.710 5.170 5.370 132,278 +0.03(+0.56%)
Jan 12, 2023 5.080 5.480 4.950 5.340 101,536 +0.24(+4.71%)
Jan 11, 2023 4.990 5.190 4.980 5.100 80,716 +0.05(+0.99%)
Jan 10, 2023 5.100 5.150 4.940 5.050 101,443 -0.16(-3.07%)
Jan 09, 2023 4.960 5.338 4.940 5.210 84,649 +0.20(+3.99%)
Jan 06, 2023 5.060 5.205 4.900 5.010 92,584 -0.09(-1.76%)
Jan 05, 2023 5.290 5.300 4.990 5.100 115,209 -0.31(-5.73%)
Jan 04, 2023 5.530 5.540 5.200 5.410 155,623 -0.28(-4.92%)
Jan 03, 2023 5.610 5.800 5.320 5.690 112,087 +0.14(+2.52%)
Dec 30, 2022 5.330 5.580 5.190 5.550 87,638 +0.16(+2.97%)
Dec 29, 2022 5.130 5.510 5.010 5.390 154,469 +0.18(+3.45%)
Dec 28, 2022 5.050 5.210 4.930 5.210 144,134 +0.15(+2.96%)
Dec 27, 2022 5.070 5.150 4.840 5.060 106,741 +0.06(+1.20%)
Dec 23, 2022 4.990 5.020 4.810 5.000 83,358 -0.01(-0.20%)
Dec 22, 2022 5.160 5.220 4.980 5.010 172,283 -0.05(-0.99%)
Dec 21, 2022 5.060 5.250 4.890 5.060 223,077 +0.05(+1.00%)
Dec 20, 2022 5.190 5.190 4.930 5.010 111,297 -0.19(-3.65%)
Dec 19, 2022 5.030 5.230 4.960 5.200 104,383 +0.17(+3.38%)
Dec 16, 2022 5.050 5.210 4.995 5.030 131,313 -0.21(-4.01%)
Dec 15, 2022 5.100 5.240 5.000 5.240 149,352 +0.17(+3.35%)
Dec 14, 2022 5.110 5.142 4.990 5.070 76,401 -0.04(-0.78%)
Dec 13, 2022 5.360 5.360 5.060 5.110 127,860 -0.08(-1.54%)
Dec 12, 2022 5.260 5.260 5.000 5.190 132,499 -0.08(-1.52%)
Dec 09, 2022 5.120 5.530 4.980 5.270 127,551 +0.19(+3.74%)
Dec 08, 2022 5.110 5.270 5.070 5.080 93,120 -0.04(-0.78%)
Dec 07, 2022 5.280 5.397 5.100 5.120 318,081 -0.19(-3.58%)
Dec 06, 2022 5.470 5.650 5.260 5.310 145,972 -0.29(-5.18%)
Dec 05, 2022 5.790 5.790 5.452 5.600 172,086 -0.10(-1.75%)
Dec 02, 2022 5.730 5.776 5.620 5.700 103,975 -0.15(-2.56%)
Dec 01, 2022 5.900 5.980 5.535 5.850 240,273 -0.02(-0.34%)
Nov 30, 2022 6.130 6.160 5.650 5.870 283,110 -0.15(-2.49%)
Nov 29, 2022 6.050 6.250 5.750 6.020 399,702 -0.04(-0.66%)
Nov 28, 2022 5.830 6.428 5.820 6.060 351,133 +0.14(+2.36%)
Nov 25, 2022 5.960 6.080 5.730 5.920 116,754 -0.14(-2.31%)
Nov 23, 2022 6.230 6.430 5.880 6.060 525,149 +0.31(+5.39%)
Nov 22, 2022 5.460 5.859 5.310 5.750 314,568 +0.33(+6.09%)
Nov 21, 2022 5.600 5.670 5.332 5.420 163,582 -0.15(-2.69%)
Nov 18, 2022 5.730 5.730 5.371 5.570 265,436 +0.10(+1.83%)
Nov 17, 2022 5.610 5.720 5.430 5.470 307,546 -0.27(-4.70%)
Nov 16, 2022 5.910 6.010 5.577 5.740 463,301 -0.12(-2.05%)
Nov 15, 2022 6.550 6.650 5.370 5.860 1,496,791 -1.11(-15.93%)
Nov 14, 2022 5.350 7.705 5.173 6.970 5,166,140 +1.66(+31.26%)
Nov 11, 2022 5.250 5.390 5.060 5.310 241,819 +0.01(+0.19%)
Nov 10, 2022 5.710 5.797 5.300 5.300 361,465 -0.19(-3.46%)
Nov 09, 2022 5.270 5.610 5.120 5.490 242,972 +0.14(+2.62%)
Nov 08, 2022 5.610 5.610 5.120 5.350 339,406 -0.20(-3.60%)
Nov 07, 2022 6.120 6.190 5.460 5.550 342,777 -0.54(-8.87%)
Nov 04, 2022 6.340 6.450 5.860 6.090 351,790 -0.14(-2.25%)
Nov 03, 2022 5.980 6.300 5.760 6.230 331,565 +0.18(+2.98%)
Nov 02, 2022 5.950 6.880 5.920 6.050 1,506,677 +0.05(+0.83%)
Nov 01, 2022 6.910 7.000 5.900 6.000 1,445,321 -0.80(-11.76%)
Oct 31, 2022 5.050 7.550 5.050 6.800 10,616,428 +1.75(+34.65%)
Oct 28, 2022 4.970 5.120 4.670 5.050 218,293 +0.33(+6.99%)
Oct 27, 2022 4.780 4.860 4.671 4.720 122,849 -0.01(-0.21%)
Oct 26, 2022 4.650 4.920 4.650 4.730 203,166 +0.09(+1.94%)
Oct 25, 2022 4.610 4.736 4.530 4.640 323,259 +0.01(+0.22%)
Oct 24, 2022 4.770 4.770 4.511 4.630 151,101 -0.14(-2.94%)
Oct 21, 2022 5.140 5.144 4.605 4.770 251,714 -0.51(-9.66%)
Oct 20, 2022 5.630 5.630 5.150 5.280 184,334 -0.27(-4.86%)
Oct 19, 2022 5.360 5.649 5.360 5.550 181,343 +0.12(+2.21%)
Oct 18, 2022 5.430 5.621 5.351 5.430 266,062 +0.09(+1.69%)
Oct 17, 2022 5.630 5.790 5.270 5.340 210,053 -0.24(-4.30%)
Oct 14, 2022 6.100 6.227 5.390 5.580 223,429 -0.60(-9.71%)
Oct 13, 2022 5.910 6.370 5.794 6.180 238,875 +0.15(+2.49%)
Oct 12, 2022 6.610 7.070 6.020 6.030 347,576 -0.73(-10.80%)
Oct 11, 2022 6.510 6.980 6.290 6.760 405,562 +0.49(+7.81%)
Oct 10, 2022 6.130 6.390 5.760 6.270 160,836 +0.16(+2.62%)
Oct 07, 2022 6.000 6.182 5.750 6.110 215,716 +0.00(+0.00%)
Oct 06, 2022 6.360 6.790 5.980 6.110 319,236 -0.42(-6.43%)
Oct 05, 2022 6.610 6.990 6.470 6.530 315,138 -0.09(-1.36%)
Oct 04, 2022 7.100 7.280 6.370 6.620 385,219 -0.50(-7.02%)
Oct 03, 2022 6.840 7.180 6.315 7.120 272,077 +0.33(+4.86%)
Sep 30, 2022 6.810 7.060 6.500 6.790 243,019 -0.27(-3.82%)
Sep 29, 2022 7.310 7.360 7.010 7.060 275,019 -0.53(-6.98%)
Sep 28, 2022 7.710 7.960 7.551 7.590 292,280 -0.37(-4.65%)
Sep 27, 2022 7.790 8.080 7.400 7.960 303,248 +0.00(+0.00%)
Sep 26, 2022 8.000 8.210 7.860 7.960 196,415 -0.29(-3.52%)
Sep 23, 2022 7.800 8.380 7.501 8.250 337,973 +0.20(+2.48%)
Sep 22, 2022 8.000 8.180 7.590 8.050 407,682 +0.06(+0.75%)
Sep 21, 2022 8.200 8.310 7.811 7.990 343,879 -0.30(-3.62%)
Sep 20, 2022 8.750 8.750 7.590 8.290 559,999 -0.21(-2.47%)
Sep 19, 2022 8.440 8.590 8.080 8.500 848,113 +0.01(+0.12%)
Sep 16, 2022 11.25 11.32 8.380 8.490 3,662,911 -4.86(-36.40%)
Sep 15, 2022 10.52 13.67 10.34 13.35 1,958,790 +2.73(+25.71%)
Sep 14, 2022 10.98 11.19 10.22 10.62 233,711 -0.27(-2.48%)
Sep 13, 2022 11.97 12.30 10.81 10.89 230,284 -0.88(-7.48%)
Sep 12, 2022 13.04 13.18 11.77 11.77 216,092 -0.75(-5.99%)
Sep 09, 2022 12.45 13.25 12.35 12.52 207,499 +0.29(+2.37%)
Sep 08, 2022 12.79 12.93 11.66 12.23 218,358 -0.53(-4.15%)
Sep 07, 2022 14.99 15.14 12.14 12.76 701,355 -0.85(-6.25%)
Sep 06, 2022 14.75 14.85 12.70 13.61 394,612 -1.26(-8.47%)
Sep 02, 2022 14.49 15.40 13.51 14.87 330,892 +0.45(+3.12%)
Sep 01, 2022 18.68 19.22 13.40 14.42 501,397 -5.83(-28.79%)
Aug 31, 2022 21.36 21.86 18.82 20.25 294,321 -1.18(-5.51%)
Aug 30, 2022 21.91 23.42 20.70 21.43 536,228 +1.28(+6.35%)
Aug 29, 2022 26.03 26.50 20.12 20.15 343,217 -6.78(-25.18%)
Aug 26, 2022 28.07 28.99 26.70 26.93 326,095 -1.56(-5.48%)
Aug 25, 2022 29.13 29.73 27.00 28.49 358,293 -0.56(-1.93%)
Aug 24, 2022 29.99 31.80 27.36 29.05 708,172 +1.52(+5.52%)
Aug 23, 2022 27.92 28.90 25.95 27.53 687,219 +0.28(+1.03%)
Aug 22, 2022 30.63 30.75 27.20 27.25 244,360 -2.04(-6.96%)
Aug 19, 2022 32.50 32.98 29.29 29.29 329,377 -2.72(-8.50%)
Aug 18, 2022 31.98 33.76 30.87 32.01 263,721 +0.65(+2.07%)
Aug 17, 2022 31.00 36.45 30.14 31.36 482,060 -0.42(-1.32%)
Aug 16, 2022 31.55 33.70 29.25 31.78 590,853 -2.15(-6.34%)
Aug 15, 2022 30.52 34.00 29.00 33.93 889,668 +3.07(+9.95%)
Aug 12, 2022 32.29 32.30 28.06 30.86 383,584 -0.82(-2.59%)
Aug 11, 2022 25.71 31.68 25.52 31.68 689,073 +4.79(+17.81%)
Aug 10, 2022 25.00 28.44 25.00 26.89 564,672 +1.57(+6.20%)
Aug 09, 2022 24.92 26.23 24.00 25.32 244,000 -0.27(-1.06%)
Aug 08, 2022 25.25 27.15 24.10 25.59 244,550 -0.36(-1.39%)
Aug 05, 2022 23.63 27.49 23.63 25.95 452,050 +1.02(+4.09%)
Aug 04, 2022 32.82 33.00 23.22 24.93 866,245 -4.51(-15.32%)
Aug 03, 2022 30.00 35.62 28.29 29.44 1,596,102 -4.07(-12.15%)
Aug 02, 2022 37.28 37.88 26.78 33.51 3,213,138 +2.41(+7.75%)
Aug 01, 2022 25.00 32.80 23.50 31.10 5,001,893 +4.95(+18.93%)
Jul 29, 2022 26.48 29.53 17.90 26.15 12,928,340 +15.65(+149.05%)
Jul 28, 2022 10.04 10.65 10.01 10.50 503,466 +0.22(+2.14%)
Jul 27, 2022 9.800 10.28 9.560 10.28 250,504 +0.52(+5.33%)
Jul 26, 2022 8.750 11.00 8.280 9.760 472,977 +0.61(+6.67%)
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.