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 (%)
Jun 30, 2021 0.8000 0.8500 0.7712 0.8100 4,959,881 +0.03(+3.38%)
Jun 29, 2021 0.7700 0.7990 0.7624 0.7835 845,071 +0.01(+1.24%)
Jun 28, 2021 0.7300 0.7860 0.7300 0.7739 1,881,901 +0.05(+6.39%)
Jun 25, 2021 0.7300 0.7300 0.7101 0.7274 432,001 +0.00(+0.46%)
Jun 24, 2021 0.7100 0.7290 0.7018 0.7241 625,960 +0.02(+3.18%)
Jun 23, 2021 0.7000 0.7200 0.6901 0.7018 492,472 +0.01(+1.21%)
Jun 22, 2021 0.6800 0.7000 0.6800 0.6934 456,653 +0.01(+1.37%)
Jun 21, 2021 0.7100 0.7100 0.6751 0.6840 487,056 -0.03(-3.82%)
Jun 18, 2021 0.7400 0.7400 0.7020 0.7112 655,483 -0.02(-2.12%)
Jun 17, 2021 0.6781 0.7378 0.6751 0.7266 1,354,582 +0.05(+6.85%)
Jun 16, 2021 0.6998 0.6998 0.6600 0.6800 1,352,536 -0.02(-3.27%)
Jun 15, 2021 0.7300 0.7399 0.7010 0.7030 675,395 -0.04(-5.54%)
Jun 14, 2021 0.7300 0.7769 0.7280 0.7442 1,192,704 +0.02(+2.20%)
Jun 11, 2021 0.7399 0.7399 0.7100 0.7282 837,741 -0.00(-0.27%)
Jun 10, 2021 0.7200 0.7469 0.7100 0.7302 1,891,398 -0.01(-1.92%)
Jun 09, 2021 0.7500 0.7700 0.7050 0.7445 2,349,501 -0.04(-5.30%)
Jun 08, 2021 0.8091 0.8111 0.7202 0.7862 6,732,664 +0.11(+15.62%)
Jun 07, 2021 0.7300 0.7300 0.6680 0.6800 3,079,449 -0.03(-4.21%)
Jun 04, 2021 0.6500 0.7299 0.6455 0.7099 1,177,968 +0.05(+8.28%)
Jun 03, 2021 0.6700 0.6799 0.6232 0.6556 1,515,910 +0.00(+0.09%)
Jun 02, 2021 0.6090 0.6884 0.5960 0.6550 3,189,058 +0.06(+9.18%)
Jun 01, 2021 0.6085 0.6290 0.5950 0.5999 723,933 -0.01(-1.41%)
May 28, 2021 0.5959 0.6099 0.5959 0.6085 680,290 +0.01(+1.72%)
May 27, 2021 0.6000 0.6100 0.5902 0.5982 590,622 -0.01(-0.85%)
May 26, 2021 0.6139 0.6139 0.5911 0.6033 608,140 -0.00(-0.41%)
May 25, 2021 0.6000 0.6099 0.5710 0.6058 1,069,696 +0.01(+0.97%)
May 24, 2021 0.6300 0.6300 0.5900 0.6000 522,542 -0.02(-2.44%)
May 21, 2021 0.6100 0.6500 0.6100 0.6150 329,006 -0.02(-2.38%)
May 20, 2021 0.6300 0.6697 0.6100 0.6300 1,631,886 +0.00(+0.05%)
May 19, 2021 0.5800 0.6398 0.5600 0.6297 1,142,650 +0.05(+9.10%)
May 18, 2021 0.5800 0.5950 0.5605 0.5772 973,429 -0.02(-3.80%)
May 17, 2021 0.5700 0.6013 0.5550 0.6000 712,692 +0.03(+4.71%)
May 14, 2021 0.5600 0.5787 0.5451 0.5730 804,114 +0.02(+2.80%)
May 13, 2021 0.5700 0.5900 0.5400 0.5574 3,249,258 -0.01(-2.57%)
May 12, 2021 0.6000 0.6098 0.5595 0.5721 762,217 -0.02(-3.03%)
May 11, 2021 0.5800 0.6152 0.5500 0.5900 782,415 -0.00(-0.46%)
May 10, 2021 0.6400 0.6788 0.5803 0.5927 2,064,943 -0.02(-2.50%)
May 07, 2021 0.6100 0.6600 0.5880 0.6079 394,840 +0.02(+3.05%)
May 06, 2021 0.6300 0.6397 0.5750 0.5899 918,940 -0.03(-5.57%)
May 05, 2021 0.6641 0.6641 0.6000 0.6247 459,031 -0.01(-0.84%)
May 04, 2021 0.6800 0.6900 0.6200 0.6300 788,090 -0.04(-6.53%)
May 03, 2021 0.6800 0.6923 0.6503 0.6740 941,026 +0.01(+2.07%)
Apr 30, 2021 0.6500 0.6750 0.6400 0.6603 837,700 +0.01(+1.48%)
Apr 29, 2021 0.6800 0.6800 0.6350 0.6507 653,439 -0.03(-4.21%)
Apr 28, 2021 0.7000 0.7000 0.6610 0.6793 438,138 -0.00(-0.44%)
Apr 27, 2021 0.7000 0.7098 0.6700 0.6823 692,748 -0.01(-1.94%)
Apr 26, 2021 0.6450 0.6980 0.6450 0.6958 1,138,165 +0.04(+6.39%)
Apr 23, 2021 0.6457 0.6897 0.6301 0.6540 2,430,200 +0.02(+2.83%)
Apr 22, 2021 0.6386 0.6479 0.6200 0.6360 602,162 +0.01(+1.84%)
Apr 21, 2021 0.5800 0.6500 0.5761 0.6245 936,040 +0.04(+7.67%)
Apr 20, 2021 0.6200 0.6200 0.5600 0.5800 1,386,491 -0.04(-6.12%)
Apr 19, 2021 0.6510 0.6791 0.6000 0.6178 1,019,285 -0.02(-2.66%)
Apr 16, 2021 0.7000 0.7000 0.6100 0.6347 2,520,700 -0.06(-9.20%)
Apr 15, 2021 0.7600 0.7600 0.6819 0.6990 981,685 -0.05(-6.80%)
Apr 14, 2021 0.6800 0.7600 0.6800 0.7500 1,102,024 +0.01(+1.35%)
Apr 13, 2021 0.7700 0.7800 0.7200 0.7400 659,904 +0.00(+0.00%)
Apr 12, 2021 0.8100 0.8200 0.7300 0.7400 1,192,129 -0.08(-9.34%)
Apr 09, 2021 0.8213 0.8400 0.8111 0.8162 401,000 -0.00(-0.10%)
Apr 08, 2021 0.8200 0.8387 0.8100 0.8170 550,471 -0.00(-0.37%)
Apr 07, 2021 0.8400 0.8400 0.8200 0.8200 463,241 -0.02(-2.03%)
Apr 06, 2021 0.8400 0.8500 0.8250 0.8370 615,707 -0.01(-1.53%)
Apr 05, 2021 0.8500 0.8800 0.8400 0.8500 661,813 +0.01(+1.19%)
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.