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: MART )

31.42 +0.23 (+0.74%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 12, 2024 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 (%)
Sep 29, 2023 26.84 26.84 26.84 26.84 100 -0.06(-0.21%)
Sep 28, 2023 26.89 26.89 26.89 26.89 0 +0.14(+0.53%)
Sep 27, 2023 26.75 26.75 26.75 26.75 0 -0.01(-0.03%)
Sep 26, 2023 26.76 26.76 26.76 26.76 0 -0.28(-1.04%)
Sep 25, 2023 27.03 27.04 27.04 27.04 150 +0.06(+0.21%)
Sep 22, 2023 26.98 26.98 26.98 26.98 0 -0.04(-0.16%)
Sep 21, 2023 27.03 27.03 27.03 27.03 0 -0.33(-1.20%)
Sep 20, 2023 27.36 27.36 27.36 27.36 0 -0.16(-0.59%)
Sep 19, 2023 27.52 27.52 27.52 27.52 2 -0.03(-0.11%)
Sep 18, 2023 27.55 27.55 27.55 27.55 483 +0.01(+0.04%)
Sep 15, 2023 27.54 27.54 27.54 27.54 0 -0.20(-0.72%)
Sep 14, 2023 27.74 27.74 27.74 27.74 0 +0.15(+0.53%)
Sep 13, 2023 27.59 27.59 27.59 27.59 0 +0.03(+0.09%)
Sep 12, 2023 27.57 27.57 27.57 27.57 0 -0.08(-0.28%)
Sep 11, 2023 27.64 27.64 27.64 27.64 0 +0.12(+0.43%)
Sep 08, 2023 27.52 27.52 27.52 27.52 1,585 +0.03(+0.11%)
Sep 07, 2023 27.49 27.49 27.49 27.49 0 -0.05(-0.17%)
Sep 06, 2023 27.54 27.54 27.54 27.54 0 -0.14(-0.49%)
Sep 05, 2023 27.68 27.68 27.68 27.68 0 -0.05(-0.19%)
Sep 01, 2023 27.73 27.73 27.73 27.73 0 +0.05(+0.17%)
Aug 31, 2023 27.68 27.68 27.68 27.68 0 -0.00(-0.02%)
Aug 30, 2023 27.60 27.69 27.60 27.69 1,000 +0.07(+0.25%)
Aug 29, 2023 27.50 27.62 27.50 27.62 100 +0.25(+0.92%)
Aug 28, 2023 27.36 27.36 27.36 27.36 0 +0.10(+0.38%)
Aug 25, 2023 27.26 27.26 27.26 27.26 0 +0.12(+0.44%)
Aug 24, 2023 27.14 27.14 27.14 27.14 0 -0.21(-0.76%)
Aug 23, 2023 27.32 27.35 27.31 27.35 7,200 +0.18(+0.67%)
Aug 22, 2023 27.17 27.17 27.17 27.17 0 -0.03(-0.11%)
Aug 21, 2023 27.12 27.20 27.12 27.20 2,116 +0.12(+0.43%)
Aug 18, 2023 27.08 27.08 27.08 27.08 0 -0.01(-0.02%)
Aug 17, 2023 27.09 27.09 27.09 27.09 0 -0.14(-0.51%)
Aug 16, 2023 27.23 27.23 27.23 27.23 0 -0.11(-0.42%)
Aug 15, 2023 27.34 27.34 27.34 27.34 0 -0.17(-0.64%)
Aug 14, 2023 27.52 27.52 27.52 27.52 0 +0.09(+0.32%)
Aug 11, 2023 27.43 27.43 27.43 27.43 0 +0.01(+0.02%)
Aug 10, 2023 27.42 27.42 27.42 27.42 0 -0.02(-0.06%)
Aug 09, 2023 27.44 27.44 27.44 27.44 0 -0.10(-0.36%)
Aug 08, 2023 27.54 27.54 27.54 27.54 0 -0.07(-0.25%)
Aug 07, 2023 27.61 27.61 27.61 27.61 0 +0.16(+0.59%)
Aug 04, 2023 27.45 27.45 27.45 27.45 0 -0.09(-0.33%)
Aug 03, 2023 27.49 27.54 27.49 27.54 383 -0.02(-0.08%)
Aug 02, 2023 27.55 27.56 27.55 27.56 100 -0.23(-0.82%)
Aug 01, 2023 27.71 27.78 27.71 27.78 100 -0.00(-0.01%)
Jul 31, 2023 27.79 27.79 27.79 27.79 0 -0.02(-0.06%)
Jul 28, 2023 27.75 27.80 27.75 27.80 2,017 +0.16(+0.57%)
Jul 27, 2023 27.65 27.65 27.65 27.65 0 -0.09(-0.34%)
Jul 26, 2023 27.74 27.74 27.74 27.74 0 -0.01(-0.05%)
Jul 25, 2023 27.75 27.75 27.75 27.75 0 +0.05(+0.20%)
Jul 24, 2023 27.70 27.70 27.70 27.70 0 +0.05(+0.16%)
Jul 21, 2023 27.65 27.65 27.65 27.65 0 +0.03(+0.11%)
Jul 20, 2023 27.63 27.63 27.63 27.63 2,798 -0.10(-0.36%)
Jul 19, 2023 27.73 27.73 27.73 27.73 0 +0.01(+0.03%)
Jul 18, 2023 27.72 27.72 27.72 27.72 0 +0.09(+0.33%)
Jul 17, 2023 27.56 27.62 27.56 27.62 3,200 +0.08(+0.28%)
Jul 14, 2023 27.55 27.55 27.55 27.55 0 -0.02(-0.07%)
Jul 13, 2023 27.57 27.57 27.57 27.57 0 +0.12(+0.45%)
Jul 12, 2023 27.42 27.44 27.42 27.44 630 +0.13(+0.49%)
Jul 11, 2023 27.31 27.31 27.31 27.31 0 +0.12(+0.46%)
Jul 10, 2023 27.18 27.18 27.18 27.18 0 +0.04(+0.13%)
Jul 07, 2023 27.17 27.17 27.15 27.15 3,243 -0.03(-0.09%)
Jul 06, 2023 27.07 27.17 27.07 27.17 1,167 -0.11(-0.40%)
Jul 05, 2023 27.28 27.28 27.28 27.28 0 -0.07(-0.26%)
Jul 03, 2023 27.28 27.35 27.28 27.35 2,800 +0.00(+0.01%)
Jun 30, 2023 27.35 27.35 27.35 27.35 0 +0.25(+0.92%)
Jun 29, 2023 27.10 27.10 27.10 27.10 0 +0.06(+0.21%)
Jun 28, 2023 27.06 27.06 26.98 27.04 820 -0.03(-0.13%)
Jun 27, 2023 27.08 27.08 27.08 27.08 0 +0.20(+0.75%)
Jun 26, 2023 26.87 26.87 26.87 26.87 0 -0.06(-0.24%)
Jun 23, 2023 26.95 26.95 26.93 26.94 351 -0.09(-0.33%)
Jun 22, 2023 27.03 27.03 27.03 27.03 0 +0.05(+0.17%)
Jun 21, 2023 26.99 26.99 26.98 26.98 100 -0.06(-0.21%)
Jun 20, 2023 27.04 27.04 27.04 27.04 0 -0.06(-0.24%)
Jun 16, 2023 27.14 27.14 27.10 27.10 100 -0.04(-0.13%)
Jun 15, 2023 27.14 27.14 27.14 27.14 18 +1.24(+4.79%)
May 08, 2023 25.90 25.90 25.90 25.90 0 -0.02(-0.07%)
May 05, 2023 25.92 25.92 25.92 25.92 0 +0.35(+1.36%)
May 04, 2023 25.57 25.57 25.57 25.57 0 -0.11(-0.42%)
May 03, 2023 25.90 25.90 25.68 25.68 673 -0.15(-0.57%)
May 02, 2023 25.68 25.82 25.68 25.82 134 -0.19(-0.74%)
May 01, 2023 26.06 26.06 26.02 26.02 386 +0.01(+0.05%)
Apr 28, 2023 25.99 26.00 25.99 26.00 143 +0.14(+0.56%)
Apr 27, 2023 25.86 25.86 25.86 25.86 38 +0.34(+1.33%)
Apr 26, 2023 25.52 25.52 25.52 25.52 55 -0.07(-0.29%)
Apr 25, 2023 25.59 25.59 25.59 25.59 8 -0.26(-1.00%)
Apr 24, 2023 25.85 25.85 25.85 25.85 0 +0.02(+0.07%)
Apr 21, 2023 25.79 25.84 25.79 25.84 114 +0.03(+0.13%)
Apr 20, 2023 25.80 25.80 25.80 25.80 0 -0.09(-0.36%)
Apr 19, 2023 25.94 25.94 25.90 25.90 150 -0.02(-0.09%)
Apr 18, 2023 25.92 25.92 25.92 25.92 0 +0.03(+0.11%)
Apr 17, 2023 25.89 25.89 25.89 25.89 0 +0.05(+0.19%)
Apr 14, 2023 25.84 25.84 25.84 25.84 0 -0.02(-0.09%)
Apr 13, 2023 25.86 25.86 25.86 25.86 0 +0.25(+0.96%)
Apr 12, 2023 25.72 25.72 25.62 25.62 114 -0.07(-0.27%)
Apr 11, 2023 25.69 25.69 25.69 25.69 4 +0.02(+0.06%)
Apr 10, 2023 25.67 25.67 25.67 25.67 41 -0.02(-0.06%)
Apr 06, 2023 25.69 25.69 25.69 25.69 100 +0.07(+0.26%)
Apr 05, 2023 25.62 25.62 25.62 25.62 0 -0.03(-0.10%)
Apr 04, 2023 25.68 25.68 25.64 25.65 272 -0.10(-0.39%)
Apr 03, 2023 25.74 25.74 25.74 25.74 60 +0.08(+0.29%)
Mar 31, 2023 25.55 25.67 25.55 25.67 431 +0.24(+0.96%)
Mar 30, 2023 25.47 25.47 25.37 25.43 11,897 +0.08(+0.32%)
Mar 29, 2023 25.31 25.36 25.26 25.35 3,829 +0.27(+1.08%)
Mar 28, 2023 25.08 25.09 24.99 25.07 5,917 -0.05(-0.18%)
Mar 27, 2023 25.27 25.27 25.12 25.12 13,535 +0.04(+0.17%)
Mar 24, 2023 24.91 25.08 24.83 25.08 3,759 +0.09(+0.34%)
Mar 23, 2023 25.13 25.13 24.99 24.99 605 +0.02(+0.09%)
Mar 22, 2023 25.28 25.28 24.97 24.97 2,281 -0.25(-0.99%)
Mar 21, 2023 25.09 25.28 25.09 25.22 3,320 +0.22(+0.90%)
Mar 20, 2023 24.99 25.04 24.99 24.99 1,602 +0.17(+0.67%)
Mar 17, 2023 24.88 24.96 24.83 24.83 4,216 -0.18(-0.71%)
Mar 16, 2023 25.01 25.05 24.97 25.00 1,889 +0.34(+1.37%)
Mar 15, 2023 24.67 24.67 24.67 24.67 204 -0.14(-0.57%)
Mar 14, 2023 24.95 24.95 24.76 24.81 2,928 +0.26(+1.04%)
Mar 13, 2023 24.56 24.74 24.55 24.55 4,585 +0.05(+0.21%)
Mar 10, 2023 24.88 24.88 24.50 24.50 2,967 -0.28(-1.11%)
Mar 09, 2023 25.15 25.15 24.78 24.78 2,493 -0.32(-1.29%)
Mar 08, 2023 25.08 25.10 25.00 25.10 15,000 +0.03(+0.14%)
Mar 07, 2023 25.19 25.19 25.07 25.07 698 -0.28(-1.10%)
Mar 06, 2023 25.43 25.46 25.34 25.34 11,105 +0.03(+0.12%)
Mar 03, 2023 25.18 25.37 25.14 25.32 28,566 +0.24(+0.97%)
Mar 02, 2023 24.90 25.13 24.90 25.07 6,950 +0.14(+0.57%)
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.