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 (%)
Jul 31, 2009 6.890 6.950 6.840 6.900 83,695 +0.01(+0.14%)
Jul 30, 2009 6.820 6.940 6.780 6.890 77,261 +0.15(+2.23%)
Jul 29, 2009 6.750 6.780 6.680 6.740 54,620 -0.03(-0.44%)
Jul 28, 2009 6.670 6.790 6.670 6.770 100,318 +0.02(+0.30%)
Jul 27, 2009 6.650 6.750 6.640 6.750 58,402 +0.15(+2.27%)
Jul 24, 2009 6.650 6.650 6.510 6.600 1,114 -0.01(-0.15%)
Jul 23, 2009 6.340 6.640 6.340 6.610 122,228 +0.29(+4.59%)
Jul 22, 2009 6.290 6.370 6.240 6.320 67,675 +0.06(+0.96%)
Jul 21, 2009 6.320 6.342 6.210 6.260 34,426 -0.03(-0.48%)
Jul 20, 2009 6.230 6.320 6.210 6.290 60,806 +0.09(+1.45%)
Jul 17, 2009 6.240 6.270 6.170 6.200 29,683 -0.07(-1.12%)
Jul 16, 2009 6.220 6.270 6.170 6.270 43,436 +0.07(+1.13%)
Jul 15, 2009 6.060 6.220 6.060 6.200 28,196 +0.22(+3.68%)
Jul 14, 2009 5.950 6.000 5.910 5.980 38,521 -0.01(-0.17%)
Jul 13, 2009 5.859 5.990 5.859 5.990 24,381 +0.20(+3.45%)
Jul 10, 2009 5.800 5.809 5.710 5.790 19,465 +0.00(+0.00%)
Jul 09, 2009 5.790 5.860 5.790 5.790 28,468 +0.00(+0.00%)
Jul 08, 2009 5.830 5.890 5.720 5.790 63,895 -0.06(-1.03%)
Jul 07, 2009 5.950 5.950 5.849 5.850 45,398 -0.11(-1.85%)
Jul 06, 2009 5.910 5.960 5.880 5.960 46,885 +0.03(+0.51%)
Jul 02, 2009 6.110 6.110 5.930 5.930 23,692 -0.19(-3.10%)
Jul 01, 2009 6.080 6.160 6.070 6.120 24,565 +0.06(+0.99%)
Jun 30, 2009 6.100 6.150 6.010 6.060 16,934 -0.04(-0.66%)
Jun 29, 2009 6.040 6.120 6.000 6.100 42,139 +0.05(+0.88%)
Jun 26, 2009 6.050 6.090 6.000 6.047 43,066 -0.02(-0.39%)
Jun 25, 2009 5.920 6.070 5.910 6.070 28,273 +0.18(+3.06%)
Jun 24, 2009 5.880 5.970 5.860 5.890 29,595 +0.04(+0.68%)
Jun 23, 2009 5.900 5.940 5.830 5.850 29,121 -0.05(-0.85%)
Jun 22, 2009 6.020 6.022 5.900 5.900 31,956 -0.16(-2.64%)
Jun 19, 2009 6.150 6.150 6.060 6.060 84,170 +0.01(+0.17%)
Jun 18, 2009 6.000 6.090 6.000 6.050 24,385 +0.03(+0.50%)
Jun 17, 2009 6.090 6.090 5.960 6.020 36,767 -0.05(-0.82%)
Jun 16, 2009 6.200 6.200 6.050 6.070 32,784 -0.08(-1.30%)
Jun 15, 2009 6.300 6.300 6.130 6.150 205,783 -0.19(-2.94%)
Jun 12, 2009 6.320 6.340 6.260 6.336 25,214 +0.01(+0.10%)
Jun 11, 2009 6.280 6.400 6.280 6.330 46,493 +0.01(+0.16%)
Jun 10, 2009 6.350 6.400 6.242 6.320 45,090 -0.01(-0.16%)
Jun 09, 2009 6.378 6.380 6.304 6.330 57,695 -0.05(-0.78%)
Jun 08, 2009 6.320 6.420 6.300 6.380 30,841 +0.04(+0.63%)
Jun 05, 2009 6.480 6.500 6.329 6.340 54,030 -0.09(-1.39%)
Jun 04, 2009 6.340 6.430 6.330 6.429 48,196 +0.12(+1.89%)
Jun 03, 2009 6.420 6.420 6.300 6.310 77,246 -0.11(-1.71%)
Jun 02, 2009 6.430 6.450 6.374 6.420 44,137 -0.01(-0.16%)
Jun 01, 2009 6.290 6.460 6.290 6.430 71,070 +0.18(+2.88%)
May 29, 2009 6.190 6.250 6.120 6.250 42,815 +0.07(+1.13%)
May 28, 2009 6.220 6.230 6.030 6.180 92,762 +0.09(+1.48%)
May 27, 2009 6.300 6.330 6.080 6.090 54,315 -0.21(-3.33%)
May 26, 2009 6.050 6.300 5.990 6.300 60,364 +0.27(+4.48%)
May 22, 2009 6.110 6.110 6.020 6.030 67,613 -0.02(-0.33%)
May 21, 2009 6.110 6.150 6.000 6.050 62,456 -0.13(-2.10%)
May 20, 2009 6.340 6.420 6.166 6.180 78,161 -0.09(-1.44%)
May 19, 2009 6.330 6.350 6.240 6.270 60,443 -0.02(-0.32%)
May 18, 2009 6.170 6.320 6.100 6.290 80,952 +0.21(+3.45%)
May 15, 2009 6.190 6.190 6.025 6.080 68,024 -0.11(-1.78%)
May 14, 2009 6.100 6.230 6.050 6.190 43,646 +0.12(+1.98%)
May 13, 2009 6.260 6.260 6.070 6.070 57,101 -0.26(-4.11%)
May 12, 2009 6.560 6.560 6.250 6.330 110,779 -0.11(-1.71%)
May 11, 2009 6.480 6.750 6.440 6.440 48,168 -0.20(-3.01%)
May 08, 2009 6.460 6.650 6.430 6.640 46,359 +0.27(+4.24%)
May 07, 2009 6.610 6.610 6.321 6.370 152,902 -0.11(-1.70%)
May 06, 2009 6.420 6.520 6.350 6.480 53,788 +0.16(+2.53%)
May 05, 2009 6.360 6.400 6.300 6.320 54,585 -0.06(-0.94%)
May 04, 2009 6.120 6.380 6.118 6.380 99,323 +0.29(+4.76%)
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.