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: )

N/A UNCHANGED
Last Price Updated: 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, 2008 8.990 8.990 8.730 8.750 198,321 -0.21(-2.34%)
Jun 27, 2008 9.040 9.140 8.870 8.960 128,212 -0.09(-0.99%)
Jun 26, 2008 9.160 9.168 9.050 9.050 92,219 -0.25(-2.69%)
Jun 25, 2008 9.240 9.580 9.230 9.300 58,425 +0.12(+1.31%)
Jun 24, 2008 9.050 9.290 9.000 9.180 110,469 +0.05(+0.55%)
Jun 23, 2008 9.380 9.410 9.110 9.130 77,824 -0.24(-2.56%)
Jun 20, 2008 9.300 9.490 9.240 9.370 47,279 -0.02(-0.21%)
Jun 19, 2008 9.300 9.418 9.210 9.390 92,050 +0.07(+0.75%)
Jun 18, 2008 9.470 9.470 9.250 9.320 83,792 -0.26(-2.71%)
Jun 17, 2008 9.800 9.840 9.554 9.580 116,733 -0.18(-1.84%)
Jun 16, 2008 9.610 9.850 9.590 9.760 49,057 +0.09(+0.94%)
Jun 13, 2008 9.730 9.830 9.490 9.669 276,409 -0.09(-0.93%)
Jun 12, 2008 9.760 9.942 9.685 9.760 54,957 +0.04(+0.41%)
Jun 11, 2008 10.00 10.00 9.690 9.720 112,596 -0.27(-2.70%)
Jun 10, 2008 10.00 10.07 9.850 9.990 103,801 +0.06(+0.60%)
Jun 09, 2008 10.11 10.21 9.840 9.930 123,932 -0.19(-1.88%)
Jun 06, 2008 10.44 10.44 10.09 10.12 80,103 -0.42(-3.98%)
Jun 05, 2008 10.45 10.58 10.43 10.54 57,502 +0.10(+0.96%)
Jun 04, 2008 10.48 10.60 10.42 10.44 76,831 -0.08(-0.76%)
Jun 03, 2008 10.61 10.66 10.41 10.52 78,124 -0.07(-0.66%)
Jun 02, 2008 10.69 10.73 10.47 10.59 76,720 -0.14(-1.28%)
May 30, 2008 10.80 10.80 10.66 10.73 78,337 -0.05(-0.49%)
May 29, 2008 10.59 10.84 10.59 10.78 67,157 +0.17(+1.60%)
May 28, 2008 10.81 10.84 10.52 10.61 119,478 -0.17(-1.58%)
May 27, 2008 10.69 10.83 10.66 10.78 73,397 +0.07(+0.65%)
May 26, 2008 10.80 10.82 10.68 10.71 0 +0.00(+0.00%)
May 23, 2008 10.80 10.82 10.68 10.71 119,872 -0.17(-1.56%)
May 22, 2008 10.79 10.95 10.77 10.88 112,163 +0.11(+1.02%)
May 21, 2008 10.93 11.00 10.69 10.77 124,778 -0.11(-1.01%)
May 20, 2008 11.05 11.05 10.86 10.88 154,813 -0.21(-1.89%)
May 19, 2008 11.11 11.24 11.07 11.09 74,475 -0.04(-0.33%)
May 16, 2008 11.34 11.34 11.05 11.13 76,174 -0.20(-1.80%)
May 15, 2008 11.25 11.33 11.14 11.33 90,681 +0.07(+0.62%)
May 14, 2008 11.35 11.39 11.26 11.26 67,343 +0.01(+0.09%)
May 13, 2008 11.41 11.41 11.21 11.25 83,293 -0.05(-0.44%)
May 12, 2008 11.12 11.33 11.12 11.30 83,983 +0.20(+1.80%)
May 09, 2008 11.01 11.25 11.01 11.10 38,645 -0.03(-0.27%)
May 08, 2008 11.28 11.28 11.07 11.13 67,327 -0.11(-0.98%)
May 07, 2008 11.60 11.62 11.19 11.24 80,624 -0.31(-2.68%)
May 06, 2008 11.41 11.67 11.32 11.55 113,732 +0.02(+0.17%)
May 05, 2008 11.58 11.63 11.51 11.53 32,895 -0.18(-1.54%)
May 02, 2008 11.88 11.98 11.66 11.71 91,339 -0.08(-0.68%)
May 01, 2008 11.38 11.81 11.38 11.79 100,906 +0.43(+3.79%)
Apr 30, 2008 11.63 11.64 11.32 11.36 77,954 -0.28(-2.41%)
Apr 29, 2008 11.71 11.80 11.53 11.64 99,002 -0.08(-0.68%)
Apr 28, 2008 11.68 11.80 11.60 11.72 232,874 +0.07(+0.60%)
Apr 25, 2008 11.66 11.69 11.40 11.65 81,362 +0.08(+0.69%)
Apr 24, 2008 11.24 11.64 11.21 11.57 75,932 +0.37(+3.30%)
Apr 23, 2008 11.41 11.44 11.15 11.20 117,270 -0.25(-2.18%)
Apr 22, 2008 11.55 11.55 11.35 11.45 63,853 -0.13(-1.12%)
Apr 21, 2008 11.82 11.83 11.58 11.58 90,350 -0.35(-2.93%)
Apr 18, 2008 12.03 12.10 11.90 11.93 95,537 +0.17(+1.45%)
Apr 17, 2008 11.66 11.82 11.50 11.76 85,451 +0.06(+0.51%)
Apr 16, 2008 11.56 11.70 11.50 11.70 90,586 +0.26(+2.27%)
Apr 15, 2008 11.35 11.49 11.26 11.44 175,002 +0.18(+1.60%)
Apr 14, 2008 11.55 11.58 11.26 11.26 74,835 -0.32(-2.76%)
Apr 11, 2008 11.73 11.85 11.58 11.58 67,000 -0.26(-2.20%)
Apr 10, 2008 11.78 12.01 11.70 11.84 75,667 +0.04(+0.34%)
Apr 09, 2008 12.16 12.16 11.80 11.80 73,920 -0.34(-2.80%)
Apr 08, 2008 12.27 12.28 12.05 12.14 57,500 -0.22(-1.78%)
Apr 07, 2008 12.40 12.54 12.27 12.36 188,400 +0.09(+0.73%)
Apr 04, 2008 12.52 12.53 12.22 12.27 88,100 -0.27(-2.15%)
Apr 03, 2008 12.65 12.65 12.44 12.54 58,100 -0.11(-0.87%)
Apr 02, 2008 12.56 12.77 12.45 12.65 42,524 +0.10(+0.80%)
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.