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 (%)
Jul 31, 2019 2.730 3.020 2.730 2.950 104,989 +0.30(+11.32%)
Jul 30, 2019 2.650 2.780 2.620 2.650 72,017 -0.04(-1.49%)
Jul 29, 2019 2.780 2.820 2.550 2.690 181,058 -0.07(-2.54%)
Jul 26, 2019 2.170 2.880 2.170 2.760 264,400 +0.59(+27.19%)
Jul 25, 2019 2.350 2.410 2.120 2.170 98,469 -0.18(-7.66%)
Jul 24, 2019 2.400 2.460 2.220 2.350 111,707 -0.03(-1.26%)
Jul 23, 2019 2.610 2.610 2.370 2.380 80,316 -0.22(-8.46%)
Jul 22, 2019 2.530 2.670 2.481 2.600 204,616 +0.07(+2.77%)
Jul 19, 2019 2.430 2.620 2.375 2.530 57,600 +0.08(+3.27%)
Jul 18, 2019 2.750 2.760 2.260 2.450 161,912 -0.28(-10.26%)
Jul 17, 2019 2.900 3.010 2.710 2.730 137,980 -0.17(-5.86%)
Jul 16, 2019 2.920 2.940 2.820 2.900 35,457 -0.02(-0.68%)
Jul 15, 2019 2.780 2.930 2.650 2.920 58,060 +0.17(+6.18%)
Jul 12, 2019 2.870 2.890 2.750 2.750 85,200 -0.14(-4.84%)
Jul 11, 2019 3.020 3.050 2.860 2.890 42,908 -0.13(-4.30%)
Jul 10, 2019 2.950 3.084 2.800 3.020 84,201 +0.09(+3.07%)
Jul 09, 2019 3.180 3.180 2.900 2.930 88,387 -0.25(-7.86%)
Jul 08, 2019 3.410 3.410 3.110 3.180 99,194 -0.20(-5.92%)
Jul 05, 2019 3.550 3.600 3.060 3.380 86,400 -0.25(-6.89%)
Jul 03, 2019 3.660 3.660 3.470 3.630 27,400 -0.01(-0.27%)
Jul 02, 2019 4.000 4.010 3.600 3.640 67,864 -0.56(-13.33%)
Jul 01, 2019 4.200 4.200 3.720 4.200 99,678 +0.05(+1.20%)
Jun 28, 2019 4.100 4.290 4.010 4.150 345,200 +0.00(+0.00%)
Jun 27, 2019 4.490 4.490 4.010 4.150 85,843 -0.34(-7.57%)
Jun 26, 2019 4.200 4.600 4.190 4.490 157,523 +0.14(+3.22%)
Jun 25, 2019 4.220 4.475 4.130 4.350 85,127 +0.18(+4.32%)
Jun 24, 2019 4.010 4.300 3.910 4.170 48,395 +0.16(+3.99%)
Jun 21, 2019 3.840 4.080 3.550 4.010 80,700 +0.14(+3.62%)
Jun 20, 2019 3.810 3.950 3.810 3.870 23,468 +0.02(+0.52%)
Jun 19, 2019 3.690 3.880 3.561 3.850 29,782 +0.13(+3.49%)
Jun 18, 2019 3.730 3.730 3.540 3.720 20,511 -0.01(-0.27%)
Jun 17, 2019 3.600 3.730 3.460 3.730 35,946 +0.12(+3.32%)
Jun 14, 2019 3.710 3.710 3.463 3.610 28,100 -0.04(-1.10%)
Jun 13, 2019 3.770 3.770 3.290 3.650 36,698 -0.07(-1.88%)
Jun 12, 2019 3.560 3.720 3.300 3.720 45,495 +0.19(+5.38%)
Jun 11, 2019 3.616 3.616 3.500 3.530 100,616 -0.03(-0.84%)
Jun 10, 2019 3.530 3.700 3.500 3.560 73,844 +0.05(+1.42%)
Jun 07, 2019 3.500 3.720 3.500 3.510 102,600 -0.13(-3.57%)
Jun 06, 2019 3.300 3.670 3.300 3.640 94,782 +0.28(+8.33%)
Jun 05, 2019 3.550 3.550 3.140 3.360 53,565 -0.18(-5.08%)
Jun 04, 2019 3.740 3.740 3.530 3.540 31,529 -0.17(-4.58%)
Jun 03, 2019 3.750 3.850 3.580 3.710 42,367 -0.07(-1.85%)
May 31, 2019 3.750 3.810 3.600 3.780 36,100 +0.02(+0.53%)
May 30, 2019 3.790 3.820 3.750 3.760 41,044 -0.06(-1.57%)
May 29, 2019 4.080 4.080 3.670 3.820 26,621 -0.28(-6.83%)
May 28, 2019 4.110 4.130 4.080 4.100 15,054 -0.01(-0.24%)
May 24, 2019 4.090 4.200 4.050 4.110 38,700 +0.11(+2.75%)
May 23, 2019 4.240 4.240 3.990 4.000 42,124 -0.26(-6.10%)
May 22, 2019 4.240 4.310 4.180 4.260 36,697 +0.02(+0.47%)
May 21, 2019 4.220 4.250 4.112 4.240 30,947 +0.01(+0.24%)
May 20, 2019 4.230 4.290 4.050 4.230 27,677 -0.02(-0.47%)
May 17, 2019 4.360 4.438 4.140 4.250 45,600 -0.11(-2.52%)
May 16, 2019 4.630 4.690 4.200 4.360 59,776 -0.22(-4.80%)
May 15, 2019 4.670 4.670 4.460 4.580 97,194 -0.17(-3.58%)
May 14, 2019 4.700 4.840 4.650 4.750 46,599 +0.05(+1.06%)
May 13, 2019 4.810 4.940 4.650 4.700 62,942 -0.27(-5.43%)
May 10, 2019 4.810 5.040 4.710 4.970 42,500 +0.16(+3.33%)
May 09, 2019 5.010 5.190 4.810 4.810 49,076 -0.20(-3.99%)
May 08, 2019 4.860 5.190 4.860 5.010 74,051 +0.21(+4.37%)
May 07, 2019 4.870 5.100 4.700 4.800 93,097 -0.13(-2.64%)
May 06, 2019 4.760 5.100 4.720 4.930 29,084 +0.05(+1.02%)
May 03, 2019 4.770 4.950 4.750 4.880 22,100 +0.17(+3.61%)
May 02, 2019 4.960 5.026 4.650 4.710 85,704 +0.05(+1.07%)
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.