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, 2009 4.330 4.367 4.306 4.325 3,574,838,784 +0.01(+0.32%)
Jun 29, 2009 4.356 4.371 4.298 4.311 378,049,024 -0.01(-0.33%)
Jun 26, 2009 4.245 4.359 4.243 4.325 3,617,322,752 +0.08(+1.84%)
Jun 25, 2009 4.122 4.257 4.106 4.247 557,782,016 +0.11(+2.67%)
Jun 24, 2009 4.112 4.175 4.095 4.137 3,997,189,888 +0.07(+1.65%)
Jun 23, 2009 4.142 4.159 4.035 4.069 1,521,707,008 -0.10(-2.45%)
Jun 22, 2009 4.272 4.299 4.140 4.171 932,093,440 -0.06(-1.51%)
Jun 19, 2009 4.193 4.236 4.157 4.236 1,647,867,904 +0.11(+2.65%)
Jun 18, 2009 4.133 4.191 4.117 4.126 3,520,967,168 +0.01(+0.22%)
Jun 17, 2009 4.150 4.174 4.085 4.117 409,306,624 -0.02(-0.56%)
Jun 16, 2009 4.150 4.205 4.133 4.141 4,238,240,000 +0.01(+0.19%)
Jun 15, 2009 4.130 4.158 4.096 4.133 148,639,232 -0.03(-0.64%)
Jun 12, 2009 4.215 4.224 4.131 4.159 340,750,848 -0.09(-2.13%)
Jun 11, 2009 4.238 4.299 4.207 4.250 25,751,552 -0.01(-0.21%)
Jun 10, 2009 4.321 4.323 4.200 4.259 1,374,268,928 -0.07(-1.73%)
Jun 09, 2009 4.367 4.390 4.268 4.334 1,278,282,240 -0.03(-0.79%)
Jun 08, 2009 4.367 4.380 4.234 4.368 3,375,053,824 -0.02(-0.57%)
Jun 05, 2009 4.413 4.446 4.349 4.393 913,998,336 +0.03(+0.65%)
Jun 04, 2009 4.255 4.378 4.253 4.365 238,240,768 +0.08(+1.98%)
Jun 03, 2009 4.251 4.285 4.223 4.280 358,155,264 +0.04(+1.05%)
Jun 02, 2009 4.221 4.292 4.201 4.236 3,755,955,200 +0.00(+0.10%)
Jun 01, 2009 4.144 4.251 4.130 4.232 3,725,296,384 +0.11(+2.61%)
May 29, 2009 4.111 4.127 4.065 4.124 3,758,513,920 +0.02(+0.55%)
May 28, 2009 4.052 4.111 4.009 4.102 4,013,879,296 +0.06(+1.52%)
May 27, 2009 4.002 4.099 3.975 4.040 1,026,835,456 +0.07(+1.74%)
May 26, 2009 3.789 3.973 3.782 3.971 948,667,904 +0.25(+6.76%)
May 22, 2009 3.767 3.771 3.697 3.720 2,453,333,504 -0.05(-1.35%)
May 21, 2009 3.800 3.850 3.732 3.771 3,358,499,584 -0.05(-1.34%)
May 20, 2009 3.876 3.924 3.805 3.822 3,199,098,112 -0.05(-1.24%)
May 19, 2009 3.851 3.927 3.818 3.870 3,066,044,416 +0.02(+0.63%)
May 18, 2009 3.757 3.847 3.692 3.846 3,777,508,352 +0.13(+3.46%)
May 15, 2009 3.714 3.784 3.693 3.717 3,026,073,088 -0.02(-0.43%)
May 14, 2009 3.637 3.751 3.635 3.734 3,686,823,424 +0.11(+2.90%)
May 13, 2009 3.741 3.766 3.625 3.629 611,491,840 -0.15(-3.96%)
May 12, 2009 3.934 3.939 3.743 3.778 722,716,160 -0.16(-3.97%)
May 11, 2009 3.868 3.977 3.860 3.935 3,331,437,312 +0.01(+0.29%)
May 08, 2009 3.919 3.985 3.834 3.923 3,852,610,304 +0.00(+0.10%)
May 07, 2009 4.018 4.020 3.884 3.919 82,988,544 -0.10(-2.60%)
May 06, 2009 4.049 4.054 3.954 4.024 3,898,506,240 -0.01(-0.16%)
May 05, 2009 4.001 4.035 3.982 4.030 3,278,718,208 +0.02(+0.48%)
May 04, 2009 3.894 4.016 3.877 4.011 721,701,888 +0.15(+3.80%)
May 01, 2009 3.820 3.885 3.820 3.864 3,272,632,576 +0.04(+1.12%)
Apr 30, 2009 3.833 3.857 3.793 3.821 4,103,918,592 +0.02(+0.55%)
Apr 29, 2009 3.791 3.852 3.760 3.800 3,771,491,840 +0.04(+1.00%)
Apr 28, 2009 3.746 3.833 3.743 3.762 3,752,935,424 -0.03(-0.67%)
Apr 27, 2009 3.732 3.796 3.725 3.788 3,957,379,584 +0.03(+0.67%)
Apr 24, 2009 3.785 3.800 3.734 3.762 156,984,320 -0.05(-1.20%)
Apr 23, 2009 3.845 3.863 3.751 3.808 3,486,231,552 +0.12(+3.20%)
Apr 22, 2009 3.724 3.806 3.680 3.690 3,433,628,160 -0.01(-0.21%)
Apr 21, 2009 3.610 3.709 3.601 3.697 3,875,016,448 +0.04(+1.05%)
Apr 20, 2009 3.697 3.735 3.618 3.659 3,840,277,760 -0.09(-2.37%)
Apr 17, 2009 3.680 3.773 3.652 3.748 4,095,735,552 +0.06(+1.62%)
Apr 16, 2009 3.619 3.740 3.607 3.688 590,699,520 +0.12(+3.24%)
Apr 15, 2009 3.559 3.591 3.515 3.572 3,399,139,840 -0.02(-0.57%)
Apr 14, 2009 3.631 3.649 3.560 3.593 3,742,769,664 -0.06(-1.59%)
Apr 13, 2009 3.644 3.674 3.614 3.651 3,204,469,248 +0.02(+0.54%)
Apr 09, 2009 3.596 3.644 3.582 3.631 74,597,888 +0.10(+2.79%)
Apr 08, 2009 3.505 3.547 3.479 3.532 3,751,068,416 +0.04(+1.15%)
Apr 07, 2009 3.539 3.543 3.468 3.492 122,545,152 -0.10(-2.91%)
Apr 06, 2009 3.490 3.606 3.440 3.597 1,122,683,904 +0.07(+2.12%)
Apr 03, 2009 3.468 3.526 3.447 3.522 943,020,032 +0.10(+2.91%)
Apr 02, 2009 3.345 3.485 3.334 3.423 2,393,010,176 +0.12(+3.70%)
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.