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 30, 2021 0.5265 0.5350 0.5200 0.5290 12,389,466 -0.00(-0.81%)
Jul 29, 2021 0.5400 0.5400 0.5274 0.5333 15,460,127 -0.01(-2.00%)
Jul 28, 2021 0.5232 0.5650 0.5170 0.5442 22,593,176 +0.02(+4.65%)
Jul 27, 2021 0.5391 0.5400 0.5120 0.5200 16,855,172 -0.02(-3.74%)
Jul 26, 2021 0.5400 0.5579 0.5284 0.5402 21,899,080 +0.00(+0.61%)
Jul 23, 2021 0.5510 0.5515 0.5224 0.5369 18,681,624 -0.02(-4.11%)
Jul 22, 2021 0.5727 0.5750 0.5501 0.5599 17,998,052 -0.02(-3.47%)
Jul 21, 2021 0.5763 0.6000 0.5660 0.5800 39,836,768 -0.02(-2.64%)
Jul 20, 2021 0.5060 0.6000 0.5014 0.5957 92,834,432 +0.09(+18.67%)
Jul 19, 2021 0.4960 0.5050 0.4800 0.5020 24,435,378 -0.01(-2.58%)
Jul 16, 2021 0.5280 0.5400 0.5100 0.5153 18,488,654 -0.01(-2.77%)
Jul 15, 2021 0.5280 0.5525 0.5109 0.5300 24,748,730 -0.00(-0.43%)
Jul 14, 2021 0.5571 0.5650 0.5299 0.5323 23,435,244 -0.02(-4.11%)
Jul 13, 2021 0.5700 0.5726 0.5500 0.5551 22,707,920 -0.02(-3.95%)
Jul 12, 2021 0.5920 0.5920 0.5670 0.5779 22,378,858 -0.01(-1.90%)
Jul 09, 2021 0.5791 0.5920 0.5660 0.5891 23,970,576 +0.01(+2.59%)
Jul 08, 2021 0.5549 0.5847 0.5565 0.5742 23,191,096 -0.01(-2.46%)
Jul 07, 2021 0.6052 0.6100 0.5600 0.5887 36,344,200 -0.02(-3.32%)
Jul 06, 2021 0.6270 0.6350 0.5988 0.6089 29,936,116 -0.01(-2.11%)
Jul 02, 2021 0.6387 0.6450 0.6100 0.6220 43,062,864 -0.01(-1.14%)
Jul 01, 2021 0.6411 0.6428 0.6150 0.6292 28,388,842 -0.02(-2.43%)
Jun 30, 2021 0.6550 0.6589 0.6350 0.6449 22,091,494 -0.01(-1.53%)
Jun 29, 2021 0.6825 0.6827 0.6510 0.6549 34,118,568 -0.03(-4.11%)
Jun 28, 2021 0.7050 0.7100 0.6750 0.6830 36,006,976 -0.00(-0.29%)
Jun 25, 2021 0.6651 0.7250 0.6500 0.6850 57,854,228 +0.01(+1.59%)
Jun 24, 2021 0.6900 0.6869 0.6600 0.6743 27,495,800 +0.00(+0.64%)
Jun 23, 2021 0.6320 0.6800 0.6240 0.6700 48,566,660 +0.03(+5.02%)
Jun 22, 2021 0.6376 0.6430 0.6101 0.6380 35,130,952 -0.00(-0.59%)
Jun 21, 2021 0.6640 0.6688 0.6222 0.6418 50,295,128 -0.03(-4.12%)
Jun 18, 2021 0.6719 0.6957 0.6500 0.6694 42,806,992 -0.00(-0.09%)
Jun 17, 2021 0.6833 0.6970 0.6630 0.6700 41,490,888 -0.03(-3.80%)
Jun 16, 2021 0.7081 0.7099 0.6755 0.6965 48,498,100 -0.02(-2.85%)
Jun 15, 2021 0.7243 0.7295 0.7000 0.7169 46,170,960 -0.02(-2.60%)
Jun 14, 2021 0.7560 0.7600 0.7211 0.7360 55,311,892 -0.01(-1.47%)
Jun 11, 2021 0.7310 0.7530 0.7100 0.7470 65,293,496 +0.03(+4.50%)
Jun 10, 2021 0.7719 0.7777 0.7040 0.7148 80,196,944 -0.06(-7.60%)
Jun 09, 2021 0.8000 0.7970 0.7530 0.7736 77,509,016 -0.01(-1.31%)
Jun 08, 2021 0.8400 0.8638 0.7370 0.7839 147,662,800 -0.02(-2.01%)
Jun 07, 2021 0.7540 0.8300 0.7450 0.8000 184,666,048 +0.10(+14.61%)
Jun 04, 2021 0.8677 0.8790 0.6810 0.6980 222,264,448 -0.12(-15.11%)
Jun 03, 2021 0.9169 1.000 0.7800 0.8222 414,712,480 +0.00(+0.51%)
Jun 02, 2021 0.6530 0.8500 0.6326 0.8180 447,683,136 +0.18(+28.96%)
Jun 01, 2021 0.6431 0.6650 0.6100 0.6343 78,986,592 +0.02(+2.47%)
May 28, 2021 0.6670 0.7420 0.6051 0.6190 279,869,792 +0.05(+7.84%)
May 27, 2021 0.5869 0.5950 0.5535 0.5740 75,706,088 +0.01(+1.70%)
May 26, 2021 0.5554 0.5834 0.5451 0.5644 72,877,520 +0.02(+3.64%)
May 25, 2021 0.5159 0.5615 0.5085 0.5446 65,351,724 +0.04(+6.95%)
May 24, 2021 0.5200 0.5240 0.5012 0.5092 37,505,852 -0.02(-3.54%)
May 21, 2021 0.5445 0.5450 0.5260 0.5279 29,913,770 -0.01(-2.75%)
May 20, 2021 0.5584 0.5610 0.5321 0.5428 25,627,648 -0.01(-1.31%)
May 19, 2021 0.5600 0.5600 0.5350 0.5500 48,837,640 -0.05(-8.33%)
May 18, 2021 0.6000 0.6200 0.5721 0.6000 67,557,984 +0.03(+4.93%)
May 17, 2021 0.5617 0.5885 0.5520 0.5718 51,806,700 +0.00(+0.85%)
May 14, 2021 0.5661 0.5900 0.5451 0.5670 69,388,336 -0.03(-4.80%)
May 13, 2021 0.5100 0.6100 0.4730 0.5956 126,591,192 +0.09(+18.43%)
May 12, 2021 0.5200 0.5350 0.4956 0.5029 33,729,176 -0.04(-6.80%)
May 11, 2021 0.4969 0.5450 0.4900 0.5396 39,845,536 +0.02(+3.61%)
May 10, 2021 0.5399 0.5500 0.5101 0.5208 38,580,480 -0.02(-3.63%)
May 07, 2021 0.5348 0.5700 0.5217 0.5404 43,889,732 +0.01(+2.66%)
May 06, 2021 0.5529 0.5601 0.5165 0.5264 50,011,232 -0.04(-7.18%)
May 05, 2021 0.5960 0.5969 0.5600 0.5671 60,522,104 -0.03(-4.53%)
May 04, 2021 0.6241 0.6267 0.5556 0.5940 98,843,648 -0.05(-8.42%)
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.