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 29, 2011 8.510 8.577 8.440 8.510 232,222 -0.04(-0.47%)
Jul 28, 2011 8.570 8.620 8.550 8.550 75,050 -0.03(-0.35%)
Jul 27, 2011 8.660 8.660 8.580 8.580 81,085 -0.10(-1.15%)
Jul 26, 2011 8.720 8.748 8.670 8.680 75,971 -0.06(-0.69%)
Jul 25, 2011 8.720 8.790 8.690 8.740 79,904 -0.06(-0.68%)
Jul 22, 2011 8.820 8.820 8.790 8.800 41,949 -0.05(-0.56%)
Jul 21, 2011 8.770 8.860 8.760 8.850 74,423 +0.09(+1.03%)
Jul 20, 2011 8.760 8.800 8.750 8.760 85,419 +0.01(+0.11%)
Jul 19, 2011 8.690 8.770 8.680 8.750 65,282 +0.08(+0.92%)
Jul 18, 2011 8.740 8.750 8.630 8.670 122,888 -0.11(-1.27%)
Jul 15, 2011 8.790 8.810 8.750 8.781 125,082 -0.01(-0.10%)
Jul 14, 2011 8.860 8.910 8.788 8.790 140,267 -0.07(-0.79%)
Jul 13, 2011 8.870 8.930 8.840 8.860 77,368 +0.01(+0.11%)
Jul 12, 2011 8.800 8.920 8.800 8.850 147,844 +0.03(+0.34%)
Jul 11, 2011 8.860 8.860 8.820 8.820 63,588 -0.11(-1.23%)
Jul 08, 2011 8.920 8.950 8.890 8.930 212,140 -0.07(-0.78%)
Jul 07, 2011 9.000 9.030 8.980 9.000 123,238 +0.06(+0.67%)
Jul 06, 2011 8.910 8.960 8.900 8.940 180,142 +0.03(+0.36%)
Jul 05, 2011 8.910 8.930 8.886 8.908 43,742 -0.02(-0.25%)
Jul 01, 2011 8.800 8.940 8.800 8.930 76,363 +0.12(+1.36%)
Jun 30, 2011 8.810 8.830 8.788 8.810 73,003 +0.03(+0.34%)
Jun 29, 2011 8.730 8.790 8.720 8.780 259,508 +0.07(+0.80%)
Jun 28, 2011 8.670 8.720 8.664 8.710 89,431 +0.05(+0.58%)
Jun 27, 2011 8.620 8.680 8.616 8.660 80,388 +0.07(+0.79%)
Jun 24, 2011 8.650 8.650 8.590 8.592 76,580 -0.03(-0.33%)
Jun 23, 2011 8.590 8.640 8.540 8.620 225,002 -0.06(-0.69%)
Jun 22, 2011 8.710 8.730 8.675 8.680 106,106 -0.04(-0.46%)
Jun 21, 2011 8.720 8.740 8.703 8.720 117,331 +0.04(+0.46%)
Jun 20, 2011 8.680 8.690 8.660 8.680 46,348 +0.06(+0.70%)
Jun 17, 2011 8.620 8.680 8.600 8.620 55,523 +0.04(+0.47%)
Jun 16, 2011 8.520 8.620 8.520 8.580 92,784 +0.03(+0.35%)
Jun 15, 2011 8.610 8.630 8.520 8.550 98,231 -0.12(-1.40%)
Jun 14, 2011 8.640 8.700 8.620 8.671 118,873 +0.09(+1.06%)
Jun 13, 2011 8.560 8.630 8.560 8.580 66,443 +0.01(+0.12%)
Jun 10, 2011 8.620 8.620 8.567 8.569 141,638 -0.06(-0.70%)
Jun 09, 2011 8.620 8.680 8.610 8.630 102,390 +0.00(+0.00%)
Jun 08, 2011 8.610 8.660 8.600 8.630 93,844 -0.01(-0.12%)
Jun 07, 2011 8.660 8.690 8.640 8.640 67,622 +0.01(+0.11%)
Jun 06, 2011 8.670 8.680 8.620 8.631 92,536 -0.06(-0.64%)
Jun 03, 2011 8.680 8.730 8.670 8.687 135,729 -0.18(-2.07%)
May 24, 2011 8.940 8.940 8.860 8.870 194,295 -0.02(-0.22%)
May 23, 2011 8.950 8.960 8.890 8.890 255,816 -0.10(-1.11%)
May 20, 2011 9.040 9.040 8.980 8.990 54,208 -0.05(-0.55%)
May 19, 2011 9.050 9.060 8.980 9.040 75,612 +0.04(+0.44%)
May 18, 2011 8.950 9.010 8.942 9.000 46,416 +0.05(+0.56%)
May 17, 2011 8.920 8.960 8.920 8.950 77,116 -0.01(-0.09%)
May 16, 2011 8.970 9.009 8.952 8.959 78,564 -0.03(-0.35%)
May 13, 2011 9.050 9.080 8.960 8.990 98,278 -0.10(-1.10%)
May 12, 2011 8.980 9.100 8.980 9.090 87,338 +0.07(+0.78%)
May 11, 2011 9.080 9.080 8.971 9.020 96,214 -0.06(-0.68%)
May 10, 2011 9.000 9.098 9.000 9.082 99,298 +0.09(+1.02%)
May 09, 2011 8.930 8.998 8.910 8.990 37,380 +0.07(+0.78%)
May 06, 2011 8.960 9.000 8.900 8.920 53,043 +0.02(+0.22%)
May 05, 2011 8.880 8.960 8.860 8.900 228,751 -0.05(-0.56%)
May 04, 2011 9.000 9.010 8.950 8.950 63,396 -0.06(-0.69%)
May 03, 2011 9.050 9.050 8.981 9.012 87,232 -0.02(-0.20%)
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.