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 (%)
Aug 31, 2020 0.9200 0.9600 0.8600 0.8800 2,321,507 -0.02(-2.50%)
Aug 28, 2020 0.8593 0.9449 0.8300 0.9026 4,936,500 +0.05(+6.19%)
Aug 27, 2020 0.8600 0.9100 0.8400 0.8500 1,751,043 -0.01(-0.82%)
Aug 26, 2020 0.9300 0.9300 0.8527 0.8570 953,663 -0.05(-5.82%)
Aug 25, 2020 0.9300 0.9500 0.9100 0.9100 1,010,638 -0.04(-3.71%)
Aug 24, 2020 0.9733 1.070 0.9102 0.9451 3,972,649 -0.01(-0.80%)
Aug 21, 2020 0.9500 0.9580 0.9100 0.9527 947,000 -0.01(-0.76%)
Aug 20, 2020 1.140 1.140 0.9200 0.9600 4,156,357 -0.18(-15.79%)
Aug 19, 2020 1.180 1.200 1.110 1.140 771,752 -0.04(-3.39%)
Aug 18, 2020 1.300 1.300 1.150 1.180 1,814,106 -0.12(-9.23%)
Aug 17, 2020 1.450 1.450 1.260 1.300 2,920,016 -0.10(-7.14%)
Aug 14, 2020 1.500 1.550 1.380 1.400 2,029,100 -0.24(-14.63%)
Aug 13, 2020 1.470 1.640 1.440 1.640 2,026,003 +0.21(+14.69%)
Aug 12, 2020 1.420 1.530 1.400 1.430 844,695 +0.02(+1.42%)
Aug 11, 2020 1.470 1.480 1.380 1.410 802,837 -0.07(-4.73%)
Aug 10, 2020 1.530 1.580 1.480 1.480 1,008,098 -0.02(-1.33%)
Aug 07, 2020 1.480 1.640 1.460 1.500 1,624,700 -0.02(-1.32%)
Aug 06, 2020 1.500 1.540 1.480 1.520 850,263 +0.05(+3.40%)
Aug 05, 2020 1.470 1.500 1.440 1.470 422,138 -0.02(-1.34%)
Aug 04, 2020 1.490 1.510 1.480 1.490 396,456 -0.02(-1.32%)
Aug 03, 2020 1.430 1.560 1.380 1.510 1,425,844 +0.09(+6.34%)
Jul 31, 2020 1.500 1.510 1.420 1.420 633,800 -0.08(-5.33%)
Jul 30, 2020 1.450 1.510 1.400 1.500 814,138 +0.03(+2.04%)
Jul 29, 2020 1.540 1.570 1.450 1.470 878,460 -0.06(-3.92%)
Jul 28, 2020 1.550 1.590 1.520 1.530 574,795 -0.02(-1.29%)
Jul 27, 2020 1.600 1.640 1.540 1.550 1,154,302 -0.12(-7.19%)
Jul 24, 2020 1.690 1.780 1.660 1.670 2,872,700 -0.01(-0.60%)
Jul 23, 2020 1.740 1.790 1.660 1.680 963,784 -0.08(-4.55%)
Jul 22, 2020 1.750 1.790 1.720 1.760 541,091 +0.01(+0.57%)
Jul 21, 2020 1.750 1.780 1.700 1.750 830,102 -0.03(-1.69%)
Jul 20, 2020 1.830 1.840 1.750 1.780 927,969 -0.06(-3.26%)
Jul 17, 2020 1.900 1.940 1.720 1.840 1,758,400 +0.02(+1.10%)
Jul 16, 2020 1.840 1.930 1.770 1.820 2,182,656 -0.09(-4.71%)
Jul 15, 2020 1.990 2.000 1.880 1.910 1,390,025 -0.01(-0.52%)
Jul 14, 2020 1.950 2.070 1.860 1.920 1,962,631 +0.00(+0.00%)
Jul 13, 2020 2.160 2.160 1.900 1.920 3,243,620 -0.04(-2.04%)
Jul 10, 2020 2.000 2.030 1.930 1.960 1,232,700 -0.08(-3.92%)
Jul 09, 2020 2.030 2.050 1.950 2.040 712,946 +0.01(+0.49%)
Jul 08, 2020 2.150 2.150 1.970 2.030 1,107,861 +0.10(+5.18%)
Jul 07, 2020 1.980 2.068 1.870 1.930 1,427,349 -0.15(-7.21%)
Jul 06, 2020 2.250 2.490 2.020 2.080 5,832,999 -0.01(-0.48%)
Jul 02, 2020 1.780 2.250 1.760 2.090 10,876,900 +0.29(+16.11%)
Jul 01, 2020 1.820 2.140 1.740 1.800 3,929,489 -0.11(-5.76%)
Jun 30, 2020 1.810 1.940 1.670 1.910 2,941,812 +0.10(+5.52%)
Jun 29, 2020 1.910 1.970 1.800 1.810 1,468,678 -0.01(-0.55%)
Jun 26, 2020 2.050 2.080 1.790 1.820 1,915,500 -0.28(-13.33%)
Jun 25, 2020 2.130 2.200 2.050 2.100 1,515,467 -0.06(-2.78%)
Jun 24, 2020 2.220 2.400 2.140 2.160 3,278,403 -0.14(-6.09%)
Jun 23, 2020 2.250 2.400 2.220 2.300 3,539,019 -0.05(-2.13%)
Jun 22, 2020 2.370 2.400 2.260 2.350 2,540,528 +0.02(+0.86%)
Jun 19, 2020 2.220 2.450 2.130 2.330 4,842,900 +0.14(+6.39%)
Jun 18, 2020 2.080 2.270 2.050 2.190 1,516,405 -0.03(-1.35%)
Jun 17, 2020 2.160 2.290 1.970 2.220 4,395,200 -0.02(-0.89%)
Jun 16, 2020 2.350 2.370 2.160 2.240 2,558,139 -0.11(-4.68%)
Jun 15, 2020 2.320 2.530 2.260 2.350 4,609,111 +0.11(+4.91%)
Jun 12, 2020 2.500 2.650 2.210 2.240 3,191,100 -0.20(-8.20%)
Jun 11, 2020 2.110 2.810 2.020 2.440 9,694,253 +0.10(+4.27%)
Jun 10, 2020 2.550 2.680 2.290 2.340 3,889,706 -0.06(-2.50%)
Jun 09, 2020 2.570 2.760 2.300 2.400 4,836,233 -0.50(-17.24%)
Jun 08, 2020 3.070 3.200 2.650 2.900 14,971,812 +0.16(+5.84%)
Jun 05, 2020 2.970 2.990 2.310 2.740 24,845,700 -0.89(-24.52%)
Jun 04, 2020 4.380 6.000 3.150 3.630 223,208,928 +2.32(+177.10%)
Jun 03, 2020 0.7500 1.500 0.7200 1.310 50,167,904 +0.58(+79.82%)
Jun 02, 2020 0.7800 0.8000 0.6800 0.7285 6,225,479 -0.03(-4.02%)
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.