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

Camden Natl Cp (NQ: CAC )

32.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2002 10.52 10.52 10.14 10.23 10,197 -0.25(-2.41%)
Jul 30, 2002 10.50 10.54 10.33 10.48 15,889 -0.08(-0.80%)
Jul 29, 2002 10.58 10.58 10.47 10.56 17,787 -0.02(-0.20%)
Jul 26, 2002 10.54 10.58 10.36 10.58 10,435 +0.06(+0.60%)
Jul 25, 2002 10.41 10.53 10.37 10.52 18,024 +0.19(+1.84%)
Jul 24, 2002 10.17 10.33 9.951 10.33 67,116 +0.05(+0.53%)
Jul 23, 2002 10.56 10.56 10.25 10.28 37,234 -0.36(-3.41%)
Jul 22, 2002 10.65 10.67 10.58 10.64 23,241 -0.10(-0.90%)
Jul 19, 2002 10.86 10.90 10.73 10.74 52,649 -0.61(-5.35%)
Jul 17, 2002 11.22 11.34 10.96 11.34 29,407 +0.06(+0.56%)
Jul 12, 2002 11.44 11.44 11.28 11.28 3,320 -0.16(-1.44%)
Jul 11, 2002 11.36 11.44 11.32 11.44 26,799 +0.06(+0.52%)
Jul 10, 2002 11.45 11.45 11.28 11.38 22,767 -0.15(-1.28%)
Jul 09, 2002 11.57 11.58 11.51 11.53 23,241 -0.04(-0.36%)
Jul 08, 2002 11.65 11.65 11.53 11.57 14,466 -0.08(-0.69%)
Jul 05, 2002 11.81 11.81 11.65 11.65 3,794 -0.10(-0.83%)
Jul 04, 2002 11.60 11.75 11.49 11.75 12,332 +0.00(+0.00%)
Jul 03, 2002 11.60 11.75 11.49 11.75 12,332 +0.16(+1.35%)
Jul 02, 2002 11.55 11.85 10.96 11.60 35,811 -0.02(-0.18%)
Jul 01, 2002 11.68 11.68 11.47 11.62 53,361 -0.13(-1.08%)
Jun 28, 2002 11.85 12.02 11.55 11.74 417,403 -0.02(-0.18%)
Jun 27, 2002 11.47 11.89 11.35 11.76 91,544 +0.38(+3.33%)
Jun 26, 2002 11.38 11.38 11.38 11.38 25,613 +0.00(+0.00%)
Jun 25, 2002 11.79 11.81 11.38 11.38 35,337 +0.06(+0.56%)
Jun 21, 2002 11.01 11.51 11.01 11.32 57,630 +0.39(+3.59%)
Jun 20, 2002 10.96 11.03 10.92 10.93 13,281 +0.01(+0.08%)
Jun 19, 2002 10.75 10.92 10.67 10.92 14,941 +0.04(+0.39%)
Jun 18, 2002 10.79 10.95 10.79 10.88 22,055 +0.17(+1.58%)
Jun 17, 2002 10.41 10.96 10.41 10.71 37,708 +0.38(+3.67%)
Jun 14, 2002 10.63 10.67 10.33 10.33 284,593 -0.21(-2.00%)
Jun 12, 2002 10.44 10.54 10.38 10.54 17,312 +0.04(+0.40%)
Jun 11, 2002 10.08 10.50 10.08 10.50 12,806 +0.48(+4.84%)
Jun 10, 2002 10.06 10.10 10.01 10.01 3,794 -0.04(-0.42%)
Jun 07, 2002 10.04 10.12 9.951 10.06 8,300 -0.08(-0.83%)
Jun 06, 2002 10.44 10.44 10.14 10.14 8,063 -0.32(-3.02%)
Jun 05, 2002 10.47 10.47 10.38 10.46 3,794 -0.30(-2.75%)
May 31, 2002 10.75 10.75 10.56 10.75 17,787 -0.11(-0.97%)
May 28, 2002 10.44 10.90 10.44 10.86 56,681 +0.48(+4.67%)
May 27, 2002 10.48 10.48 10.37 10.37 6,403 +0.00(+0.00%)
May 24, 2002 10.48 10.48 10.37 10.37 6,403 -0.19(-1.80%)
May 23, 2002 10.65 10.69 10.44 10.56 55,495 +0.02(+0.20%)
May 22, 2002 10.71 10.71 10.48 10.54 34,625 -0.08(-0.79%)
May 21, 2002 10.41 10.65 10.41 10.63 38,657 +0.15(+1.41%)
May 20, 2002 10.41 10.50 10.37 10.48 3,557 +0.00(+0.00%)
May 17, 2002 10.58 10.58 10.48 10.48 4,743 -0.17(-1.58%)
May 16, 2002 10.18 10.67 10.18 10.65 27,036 +0.46(+4.56%)
May 15, 2002 10.18 10.23 10.16 10.18 14,229 +0.00(+0.00%)
May 14, 2002 10.10 10.18 10.08 10.18 19,447 +0.05(+0.54%)
May 13, 2002 10.06 10.16 10.01 10.13 36,285 +0.15(+1.52%)
May 10, 2002 10.04 10.04 9.972 9.976 12,095 -0.10(-1.00%)
May 09, 2002 10.20 10.20 9.993 10.08 28,933 -0.04(-0.42%)
May 08, 2002 10.08 10.12 10.08 10.12 8,774 +0.02(+0.17%)
May 07, 2002 10.23 10.24 10.10 10.10 28,459 -0.15(-1.44%)
May 06, 2002 10.27 10.33 10.25 10.25 18,024 -0.08(-0.78%)
May 03, 2002 10.46 10.46 10.29 10.33 8,774 -0.16(-1.57%)
May 02, 2002 10.39 10.51 10.37 10.49 16,838 +0.14(+1.39%)
May 01, 2002 10.43 10.44 10.33 10.35 19,684 -0.08(-0.73%)
Apr 30, 2002 10.46 10.46 10.35 10.43 17,787 -0.11(-1.04%)
Apr 29, 2002 10.65 10.65 10.36 10.54 17,549 -0.22(-2.00%)
Apr 26, 2002 10.75 10.79 10.67 10.75 16,126 -0.08(-0.78%)
Apr 25, 2002 10.77 10.91 10.75 10.84 12,806 -0.08(-0.77%)
Apr 24, 2002 10.46 10.92 10.46 10.92 14,229 +0.40(+3.81%)
Apr 23, 2002 10.41 10.54 10.39 10.52 18,498 -0.01(-0.12%)
Apr 22, 2002 10.44 10.53 10.44 10.53 10,197 +0.10(+0.93%)
Apr 19, 2002 10.54 10.54 10.35 10.44 17,549 -0.10(-0.92%)
Apr 18, 2002 10.48 10.54 10.41 10.53 30,830 +0.10(+0.93%)
Apr 17, 2002 10.41 10.44 10.39 10.44 23,716 +0.02(+0.20%)
Apr 16, 2002 10.31 10.52 10.31 10.41 44,823 +0.06(+0.57%)
Apr 15, 2002 10.27 10.39 10.27 10.36 13,043 +0.07(+0.66%)
Apr 12, 2002 10.33 10.37 10.27 10.29 33,914 -0.06(-0.61%)
Apr 11, 2002 10.52 10.54 10.20 10.35 35,099 -0.19(-1.80%)
Apr 10, 2002 10.41 10.54 10.33 10.54 40,554 +0.15(+1.42%)
Apr 09, 2002 10.25 10.39 10.23 10.39 28,459 +0.06(+0.61%)
Apr 08, 2002 10.39 10.39 10.23 10.33 12,095 +0.00(+0.00%)
Apr 05, 2002 10.10 10.33 10.10 10.33 6,403 +0.13(+1.24%)
Apr 04, 2002 10.12 10.20 10.08 10.20 9,960 +0.08(+0.83%)
Apr 03, 2002 10.11 10.12 9.993 10.12 1,897,289 +0.08(+0.84%)
Apr 02, 2002 9.930 10.04 9.930 10.04 18,972 +0.02(+0.17%)
Apr 01, 2002 9.909 10.11 9.825 10.02 24,427 +0.11(+1.11%)
Mar 29, 2002 9.635 9.909 9.588 9.909 27,273 +0.00(+0.00%)
Mar 28, 2002 9.635 9.909 9.588 9.909 27,273 +0.30(+3.16%)
Mar 27, 2002 9.542 9.656 9.542 9.605 9,723 +0.12(+1.24%)
Mar 26, 2002 9.483 9.529 9.483 9.487 6,640 +0.04(+0.45%)
Mar 25, 2002 9.487 9.572 9.445 9.445 7,826 -0.15(-1.54%)
Mar 22, 2002 9.487 9.593 9.487 9.593 4,031 +0.00(+0.00%)
Mar 21, 2002 9.445 9.673 9.445 9.593 27,747 +0.00(+0.00%)
Mar 20, 2002 9.550 9.593 9.508 9.593 29,407 -0.04(-0.44%)
Mar 19, 2002 9.698 9.698 9.487 9.635 39,605 -0.06(-0.65%)
Mar 18, 2002 9.572 9.698 9.445 9.698 27,985 +0.13(+1.32%)
Mar 15, 2002 9.593 9.593 9.445 9.572 65,219 +0.00(+0.00%)
Mar 14, 2002 9.382 9.698 9.319 9.572 101,505 +0.30(+3.18%)
Mar 13, 2002 8.813 9.276 8.813 9.276 55,970 +0.46(+5.26%)
Mar 12, 2002 8.370 8.813 8.370 8.813 18,261 +0.51(+6.09%)
Mar 11, 2002 8.307 8.307 8.307 8.307 9,486 +0.00(+0.00%)
Mar 08, 2002 8.382 8.382 8.307 8.307 8,300 -0.11(-1.25%)
Mar 07, 2002 8.201 8.412 8.201 8.412 35,337 +0.19(+2.31%)
Mar 06, 2002 8.433 8.433 8.222 8.222 35,099 -0.21(-2.50%)
Mar 05, 2002 8.412 8.433 8.311 8.433 9,249 +0.11(+1.27%)
Mar 04, 2002 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Mar 01, 2002 8.226 8.429 8.222 8.328 4,031 +0.11(+1.28%)
Feb 28, 2002 8.117 8.222 8.117 8.222 37,234 +0.11(+1.30%)
Feb 27, 2002 8.079 8.117 8.079 8.117 3,083 +0.02(+0.26%)
Feb 26, 2002 8.011 8.096 8.011 8.096 1,897 +0.06(+0.79%)
Feb 25, 2002 8.011 8.033 8.011 8.033 7,114 +0.02(+0.26%)
Feb 22, 2002 7.885 8.011 7.885 8.011 18,972 +0.04(+0.53%)
Feb 21, 2002 7.885 8.003 7.843 7.969 8,063 +0.17(+2.16%)
Feb 20, 2002 7.801 7.801 7.801 7.801 9,249 +0.00(+0.00%)
Feb 19, 2002 7.923 7.923 7.758 7.801 27,036 -0.15(-1.86%)
Feb 18, 2002 7.990 7.990 7.948 7.948 7,589 +0.00(+0.00%)
Feb 15, 2002 7.990 7.990 7.948 7.948 7,589 -0.04(-0.53%)
Feb 14, 2002 7.986 8.011 7.986 7.990 9,486 +0.00(+0.05%)
Feb 13, 2002 7.906 7.986 7.906 7.986 17,549 +0.08(+1.01%)
Feb 12, 2002 7.969 7.969 7.893 7.906 15,652 +0.02(+0.21%)
Feb 11, 2002 7.843 7.889 7.809 7.889 13,281 +0.05(+0.59%)
Feb 08, 2002 7.801 7.843 7.801 7.843 27,273 +0.00(+0.00%)
Feb 07, 2002 7.864 7.864 7.809 7.843 5,929 +0.06(+0.81%)
Feb 06, 2002 7.716 7.801 7.716 7.780 17,787 +0.11(+1.43%)
Feb 05, 2002 7.674 7.674 7.670 7.670 14,466 -0.09(-1.19%)
Feb 04, 2002 7.716 7.801 7.716 7.763 5,691 +0.00(+0.05%)
Feb 01, 2002 7.758 7.758 7.758 7.758 1,185 +0.08(+1.10%)
Jan 31, 2002 7.716 7.716 7.666 7.674 2,608 -0.04(-0.55%)
Jan 30, 2002 7.708 7.716 7.695 7.716 13,992 +0.04(+0.49%)
Jan 29, 2002 7.801 7.801 7.678 7.678 3,794 +0.00(+0.05%)
Jan 28, 2002 7.674 7.674 7.674 7.674 0 +0.00(+0.00%)
Jan 25, 2002 7.683 7.737 7.674 7.674 11,620 -0.02(-0.27%)
Jan 24, 2002 7.801 7.801 7.683 7.695 9,012 -0.04(-0.54%)
Jan 23, 2002 7.674 7.737 7.674 7.737 3,083 +0.04(+0.55%)
Jan 22, 2002 7.737 7.737 7.695 7.695 3,557 -0.06(-0.82%)
Jan 21, 2002 7.758 7.843 7.716 7.758 7,114 +0.00(+0.00%)
Jan 18, 2002 7.758 7.843 7.716 7.758 7,114 +0.08(+1.10%)
Jan 17, 2002 7.796 7.796 7.674 7.674 23,716 -0.06(-0.82%)
Jan 16, 2002 7.737 7.737 7.737 7.737 0 +0.00(+0.00%)
Jan 15, 2002 7.822 7.822 7.737 7.737 1,422 -0.13(-1.61%)
Jan 14, 2002 7.822 7.864 7.801 7.864 3,557 -0.02(-0.27%)
Jan 11, 2002 7.885 7.885 7.885 7.885 1,422 +0.00(+0.00%)
Jan 10, 2002 7.969 7.969 7.885 7.885 1,660 +0.00(+0.00%)
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.