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

Canterbury Park Hl (NQ: CPHC )

22.36 -0.58 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2013 10.27 10.27 10.25 10.25 0 -0.07(-0.68%)
Sep 27, 2013 10.25 10.32 10.25 10.32 0 +0.05(+0.51%)
Sep 26, 2013 10.26 10.36 10.26 10.26 0 -0.08(-0.77%)
Sep 25, 2013 10.29 10.34 10.25 10.34 0 +0.10(+0.96%)
Sep 23, 2013 10.26 10.25 10.25 10.25 663 +0.07(+0.71%)
Sep 20, 2013 10.17 10.17 10.17 10.17 0 -0.32(-3.02%)
Sep 19, 2013 10.53 10.55 10.26 10.49 0 -0.02(-0.17%)
Sep 18, 2013 10.50 10.51 10.50 10.51 0 +0.44(+4.40%)
Sep 17, 2013 10.34 10.49 10.07 10.07 0 -0.38(-3.64%)
Sep 16, 2013 10.17 10.45 10.17 10.45 0 +0.04(+0.35%)
Sep 13, 2013 10.14 10.41 10.14 10.41 0 +0.34(+3.41%)
Sep 12, 2013 10.62 10.62 10.07 10.07 0 +0.00(+0.00%)
Sep 11, 2013 10.31 10.31 10.05 10.07 0 +0.02(+0.18%)
Sep 10, 2013 10.05 10.12 10.05 10.05 0 +0.00(+0.00%)
Sep 09, 2013 10.23 10.26 10.05 10.05 0 -0.33(-3.22%)
Sep 06, 2013 10.07 10.40 10.07 10.38 0 +0.33(+3.33%)
Sep 05, 2013 10.07 10.16 9.983 10.05 0 +0.05(+0.54%)
Sep 04, 2013 9.686 10.00 9.641 9.994 0 +0.29(+2.98%)
Sep 03, 2013 9.686 9.704 9.641 9.704 0 +0.21(+2.18%)
Aug 30, 2013 9.497 9.497 9.497 9.497 0 +0.00(+0.01%)
Aug 29, 2013 9.614 9.614 9.496 9.496 0 -0.17(-1.78%)
Aug 28, 2013 9.641 9.767 9.641 9.668 0 +0.02(+0.19%)
Aug 27, 2013 9.605 9.676 9.496 9.650 0 +0.01(+0.09%)
Aug 26, 2013 9.496 9.641 9.496 9.641 0 -0.04(-0.37%)
Aug 23, 2013 9.731 9.767 9.668 9.677 0 +0.15(+1.61%)
Aug 21, 2013 9.270 9.523 9.523 9.523 331 -0.10(-1.03%)
Aug 20, 2013 9.496 9.695 9.496 9.623 0 -0.01(-0.09%)
Aug 19, 2013 9.767 9.767 9.632 9.632 0 -0.05(-0.47%)
Aug 16, 2013 9.623 9.677 9.623 9.677 0 +0.05(+0.56%)
Aug 15, 2013 9.623 9.623 9.623 9.623 248 +0.00(+0.00%)
Aug 14, 2013 9.686 9.939 9.587 9.623 0 +0.10(+1.04%)
Aug 13, 2013 9.523 9.523 9.523 9.523 441 +0.03(+0.29%)
Aug 12, 2013 9.315 9.505 9.315 9.496 1,367 -0.09(-0.94%)
Aug 09, 2013 9.451 9.776 9.351 9.587 2,675 +0.31(+3.31%)
Aug 08, 2013 9.315 9.315 9.279 9.279 468 +0.13(+1.43%)
Aug 06, 2013 9.152 9.148 9.148 9.148 552 -0.40(-4.21%)
Aug 05, 2013 9.496 9.776 9.496 9.550 2,831 +0.05(+0.48%)
Aug 02, 2013 9.424 9.505 9.424 9.505 884 +0.16(+1.74%)
Aug 01, 2013 9.134 9.342 9.134 9.342 1,116 +0.30(+3.30%)
Jul 31, 2013 9.044 9.044 9.044 9.044 0 -0.39(-4.12%)
Jul 30, 2013 9.740 9.740 9.297 9.433 0 +0.38(+4.19%)
Jul 29, 2013 8.990 9.767 8.935 9.053 0 +0.08(+0.91%)
Jul 26, 2013 8.999 8.999 8.972 8.972 0 -0.24(-2.61%)
Jul 25, 2013 9.076 9.568 9.053 9.212 0 -0.06(-0.62%)
Jul 24, 2013 9.252 9.269 9.080 9.269 0 -0.13(-1.38%)
Jul 23, 2013 9.333 10.28 9.180 9.398 0 +0.07(+0.80%)
Jul 22, 2013 9.324 9.324 9.324 9.324 0 -0.33(-3.37%)
Jul 19, 2013 9.568 9.812 8.895 9.650 0 +0.14(+1.52%)
Jul 18, 2013 9.207 9.767 9.207 9.505 0 +0.29(+3.14%)
Jul 17, 2013 8.836 9.315 8.809 9.216 2,145 +0.35(+3.98%)
Jul 16, 2013 8.972 8.972 8.818 8.863 0 +0.05(+0.51%)
Jul 15, 2013 9.035 9.035 8.818 8.818 0 +0.00(+0.00%)
Jul 12, 2013 8.953 9.259 8.818 8.818 0 -0.11(-1.22%)
Jul 11, 2013 9.035 9.035 8.908 8.926 0 -0.33(-3.61%)
Jul 10, 2013 8.953 9.261 8.953 9.261 0 +0.39(+4.38%)
Jul 09, 2013 9.035 8.944 8.872 8.872 0 -0.07(-0.81%)
Jul 08, 2013 8.809 9.044 8.809 8.944 0 +0.33(+3.80%)
Jul 05, 2013 9.134 9.134 8.617 8.617 0 -0.43(-4.72%)
Jul 03, 2013 9.216 9.216 8.723 9.044 0 +0.14(+1.52%)
Jul 02, 2013 8.953 8.953 8.809 8.908 0 +0.24(+2.82%)
Jul 01, 2013 9.026 9.134 8.465 8.664 0 -0.23(-2.54%)
Jun 28, 2013 9.324 9.587 8.691 8.890 13,120 -0.62(-6.51%)
Jun 27, 2013 8.863 9.509 8.863 9.509 0 +0.72(+8.17%)
Jun 26, 2013 9.342 9.342 8.619 8.791 0 -0.71(-7.43%)
Jun 25, 2013 9.496 9.496 9.496 9.496 0 +0.10(+1.06%)
Jun 24, 2013 9.397 9.397 9.397 9.397 0 +0.14(+1.46%)
Jun 21, 2013 9.270 9.270 9.053 9.261 733 +0.20(+2.20%)
Jun 20, 2013 9.430 9.430 9.062 9.062 0 -0.36(-3.84%)
Jun 19, 2013 9.623 9.668 9.424 9.424 0 -0.19(-1.98%)
Jun 18, 2013 9.614 9.614 9.614 9.614 0 -0.05(-0.47%)
Jun 14, 2013 9.659 9.659 9.659 9.659 221 -0.03(-0.28%)
Jun 12, 2013 9.686 9.686 9.686 9.686 0 +0.05(+0.56%)
Jun 11, 2013 9.632 9.632 9.632 9.632 263 +0.00(+0.00%)
Jun 07, 2013 9.632 9.632 9.632 9.632 663 -0.15(-1.57%)
Jun 06, 2013 9.786 9.786 9.786 9.786 0 -0.02(-0.18%)
Jun 05, 2013 9.804 9.804 9.804 9.804 0 -0.81(-7.67%)
Jun 04, 2013 10.62 10.62 10.62 10.62 0 +0.99(+10.23%)
Jun 03, 2013 9.868 9.868 9.632 9.632 552 -0.32(-3.18%)
May 31, 2013 10.15 10.15 9.948 9.948 923 +0.40(+4.17%)
May 29, 2013 9.984 9.550 9.550 9.550 1,105 -0.77(-7.45%)
May 28, 2013 10.33 10.40 10.32 10.32 995 -0.08(-0.78%)
May 24, 2013 10.40 10.45 10.40 10.40 0 +0.03(+0.26%)
May 23, 2013 10.37 10.37 10.37 10.37 0 +0.06(+0.58%)
May 22, 2013 10.40 10.40 10.31 10.31 0 +0.00(+0.03%)
May 20, 2013 10.50 10.31 10.31 10.31 552 -0.33(-3.06%)
May 17, 2013 10.29 10.64 10.26 10.64 0 +0.07(+0.68%)
May 15, 2013 10.55 10.56 10.56 10.56 221 -0.23(-2.10%)
May 13, 2013 10.80 10.80 10.79 10.79 0 +0.55(+5.39%)
May 10, 2013 10.24 10.24 10.24 10.24 0 +0.29(+2.91%)
May 09, 2013 10.09 10.09 9.948 9.948 0 -0.12(-1.17%)
May 08, 2013 10.11 10.11 10.04 10.07 0 -0.39(-3.75%)
May 07, 2013 10.46 10.46 10.46 10.46 0 -0.26(-2.41%)
May 06, 2013 10.72 10.72 10.72 10.72 0 -0.12(-1.08%)
May 03, 2013 10.83 10.83 10.10 10.83 0 +0.73(+7.25%)
May 02, 2013 10.59 10.59 9.949 10.10 0 -0.53(-5.02%)
Apr 30, 2013 10.79 10.64 10.64 10.64 8,292 +0.37(+3.61%)
Apr 29, 2013 10.26 10.26 10.26 10.26 442 -0.49(-4.54%)
Apr 26, 2013 9.650 10.75 9.650 10.75 276 +0.58(+5.69%)
Apr 25, 2013 10.85 10.85 10.17 10.17 1,658 +0.23(+2.27%)
Apr 24, 2013 9.948 9.948 9.948 9.948 0 +0.05(+0.55%)
Apr 22, 2013 9.894 9.894 9.894 9.894 0 -0.28(-2.76%)
Apr 19, 2013 10.17 10.17 10.17 10.17 293 -0.14(-1.32%)
Apr 16, 2013 10.31 10.31 10.31 10.31 442 +0.01(+0.09%)
Apr 15, 2013 9.948 10.83 9.948 10.30 331 +0.44(+4.50%)
Apr 12, 2013 9.858 9.858 9.858 9.858 1,105 -0.09(-0.91%)
Apr 11, 2013 9.903 9.948 9.686 9.948 4,446 -0.05(-0.45%)
Apr 09, 2013 9.957 9.994 9.994 9.994 774 -0.08(-0.81%)
Apr 08, 2013 10.13 10.17 10.07 10.07 663 +0.24(+2.39%)
Apr 05, 2013 9.686 9.840 9.686 9.840 5,879 +0.15(+1.59%)
Apr 04, 2013 9.587 9.767 9.587 9.686 2,107 +0.12(+1.23%)
Apr 02, 2013 9.568 9.568 9.568 9.568 0 +0.13(+1.34%)
Apr 01, 2013 9.089 9.442 9.089 9.442 331 +0.39(+4.29%)
Mar 28, 2013 9.080 9.080 9.053 9.053 1,034 -0.49(-5.10%)
Mar 27, 2013 9.406 9.540 9.089 9.540 829 +0.22(+2.34%)
Mar 26, 2013 9.322 9.322 9.322 9.322 276 +0.23(+2.56%)
Mar 25, 2013 9.089 9.089 9.089 9.089 187 -0.23(-2.43%)
Mar 19, 2013 9.315 9.315 9.315 9.315 331 +0.06(+0.69%)
Mar 18, 2013 9.288 9.288 9.053 9.251 663 -0.63(-6.41%)
Mar 15, 2013 9.270 9.930 9.089 9.885 2,199 +0.67(+7.30%)
Mar 14, 2013 9.212 9.212 9.212 9.212 147 -0.28(-2.99%)
Mar 12, 2013 9.496 9.496 9.496 9.496 0 +0.20(+2.14%)
Mar 11, 2013 9.297 9.297 9.297 9.297 563 +0.12(+1.28%)
Mar 07, 2013 9.496 9.180 9.180 9.180 1,216 -0.77(-7.73%)
Mar 05, 2013 9.948 9.948 9.948 9.948 552 -0.05(-0.45%)
Mar 01, 2013 8.456 9.994 9.994 9.994 3,096 +0.10(+1.01%)
Feb 28, 2013 10.14 10.14 9.297 9.894 11,292 -0.42(-4.04%)
Feb 27, 2013 10.07 10.31 10.07 10.31 552 +0.21(+2.05%)
Feb 26, 2013 10.10 10.10 10.10 10.10 1,105 +0.26(+2.67%)
Feb 25, 2013 9.840 10.11 9.840 9.840 4,443 +0.02(+0.18%)
Feb 20, 2013 9.822 9.822 9.822 9.822 0 +0.10(+1.02%)
Feb 19, 2013 9.722 9.722 9.722 9.722 221 -0.11(-1.10%)
Feb 15, 2013 9.713 9.831 9.713 9.831 1,456 +0.24(+2.55%)
Feb 12, 2013 9.523 9.587 9.587 9.587 1,326 +0.09(+0.95%)
Feb 11, 2013 9.496 9.496 9.496 9.496 110 +0.00(+0.00%)
Feb 07, 2013 9.496 9.496 9.496 9.496 221 -0.25(-2.60%)
Feb 06, 2013 9.822 9.822 9.541 9.749 2,367 -0.01(-0.09%)
Feb 04, 2013 9.758 9.758 9.758 9.758 331 +0.13(+1.31%)
Feb 01, 2013 9.328 9.650 9.326 9.632 3,309 +0.31(+3.28%)
Jan 31, 2013 9.713 9.713 9.326 9.326 880 -0.33(-3.45%)
Jan 30, 2013 9.296 9.747 9.296 9.659 1,729 -0.05(-0.56%)
Jan 29, 2013 9.451 9.722 9.451 9.713 12,853 +0.26(+2.77%)
Jan 28, 2013 9.397 9.451 9.397 9.451 2,221 +0.12(+1.26%)
Jan 25, 2013 9.333 9.333 9.333 9.333 221 -0.11(-1.15%)
Jan 24, 2013 9.370 9.442 9.370 9.442 609 +0.07(+0.77%)
Jan 23, 2013 9.360 9.370 9.360 9.370 464 -0.04(-0.38%)
Jan 22, 2013 9.451 9.451 9.360 9.406 1,658 +0.18(+1.96%)
Jan 18, 2013 9.234 9.234 9.225 9.225 536 -0.23(-2.39%)
Jan 16, 2013 9.451 9.451 9.451 9.451 0 +0.30(+3.26%)
Jan 15, 2013 9.153 9.153 9.153 9.153 110 +0.00(+0.00%)
Jan 14, 2013 9.180 9.180 9.152 9.152 387 -0.30(-3.16%)
Jan 11, 2013 9.451 9.451 9.451 9.451 331 -0.05(-0.48%)
Jan 08, 2013 9.496 9.496 9.496 9.496 221 +0.49(+5.42%)
Jan 07, 2013 9.008 9.044 9.008 9.008 5,086 -0.04(-0.40%)
Jan 04, 2013 8.890 9.044 8.366 9.044 14,846 +0.18(+2.04%)
Jan 03, 2013 8.908 8.908 8.863 8.863 1,616 +0.00(+0.00%)
Jan 02, 2013 8.872 8.872 8.863 8.863 842 +0.17(+1.98%)
Dec 31, 2012 9.062 9.315 8.602 8.691 10,213 -0.55(-5.97%)
Dec 27, 2012 9.243 9.243 9.243 9.243 0 +0.23(+2.51%)
Dec 26, 2012 8.944 9.026 8.773 9.017 1,131 +0.25(+2.89%)
Dec 20, 2012 8.827 8.764 8.764 8.764 15,148 -0.10(-1.12%)
Dec 19, 2012 8.908 8.908 8.863 8.863 890 +0.05(+0.51%)
Dec 18, 2012 8.818 8.818 8.818 8.818 387 +0.00(+0.00%)
Dec 17, 2012 8.863 8.865 8.637 8.818 1,726 -0.05(-0.51%)
Dec 14, 2012 8.863 8.863 8.863 8.863 552 -0.04(-0.41%)
Dec 13, 2012 9.035 9.107 8.863 8.899 10,822 -0.37(-4.00%)
Dec 12, 2012 9.270 9.270 9.270 9.270 138 +0.05(+0.59%)
Dec 11, 2012 9.125 9.270 8.908 9.216 2,874 +0.04(+0.39%)
Dec 10, 2012 8.827 9.223 8.827 9.180 8,624 +0.50(+5.73%)
Dec 07, 2012 8.755 8.764 8.682 8.682 2,322 -0.08(-0.93%)
Dec 06, 2012 8.791 8.999 8.764 8.764 6,793 -0.01(-0.10%)
Dec 05, 2012 8.917 9.044 8.773 8.773 3,819 -0.18(-2.02%)
Dec 04, 2012 8.954 9.089 8.854 8.953 9,586 -0.06(-0.70%)
Nov 29, 2012 9.017 9.017 9.017 9.017 0 -0.17(-1.87%)
Nov 28, 2012 9.225 9.315 8.953 9.189 2,211 +0.10(+1.09%)
Nov 27, 2012 9.315 9.406 9.044 9.089 3,915 +0.05(+0.50%)
Nov 26, 2012 9.044 9.044 9.017 9.044 2,765 -0.23(-2.44%)
Nov 23, 2012 9.270 9.270 9.270 9.270 477 -0.11(-1.16%)
Nov 21, 2012 9.360 9.379 9.360 9.379 552 +0.56(+6.36%)
Nov 19, 2012 8.664 8.818 8.818 8.818 1,437 +0.23(+2.63%)
Nov 16, 2012 8.592 8.592 8.592 8.592 1,216 +0.36(+4.39%)
Nov 15, 2012 8.230 8.230 8.230 8.230 663 -0.09(-1.09%)
Nov 14, 2012 8.275 8.681 8.230 8.320 5,911 -0.09(-1.08%)
Nov 13, 2012 8.406 8.429 8.239 8.411 3,962 +0.03(+0.32%)
Nov 12, 2012 8.501 8.953 8.230 8.384 3,455 -0.25(-2.93%)
Nov 09, 2012 8.546 8.939 8.510 8.637 2,109 -0.18(-2.05%)
Nov 08, 2012 8.338 9.209 8.275 8.818 1,548 -0.14(-1.52%)
Nov 07, 2012 9.216 9.216 8.548 8.953 23,192 -0.08(-0.90%)
Nov 06, 2012 9.044 9.044 8.999 9.035 728 +0.01(+0.10%)
Nov 05, 2012 9.026 9.026 9.026 9.026 331 -0.02(-0.19%)
Oct 31, 2012 8.999 9.043 9.043 9.043 6,523 +0.23(+2.55%)
Oct 26, 2012 8.818 8.818 8.818 8.818 331 +0.00(+0.00%)
Oct 25, 2012 8.926 8.926 8.782 8.818 4,017 -0.09(-1.02%)
Oct 24, 2012 8.999 8.999 8.908 8.908 1,311 -0.04(-0.40%)
Oct 23, 2012 8.908 8.944 8.908 8.944 616 +0.04(+0.41%)
Oct 19, 2012 9.044 9.044 8.908 8.908 552 -0.14(-1.50%)
Oct 18, 2012 9.035 9.044 9.035 9.044 884 +0.04(+0.40%)
Oct 17, 2012 9.008 9.008 9.008 9.008 112 +0.03(+0.37%)
Oct 16, 2012 9.035 9.035 8.974 8.974 442 +0.08(+0.84%)
Oct 15, 2012 8.908 8.908 8.899 8.899 442 -0.01(-0.10%)
Oct 12, 2012 8.908 8.908 8.908 8.908 552 +0.00(+0.00%)
Oct 11, 2012 8.917 8.953 8.908 8.908 447 +0.00(+0.00%)
Oct 10, 2012 8.908 8.963 8.112 8.908 3,648 +0.00(+0.00%)
Oct 09, 2012 9.089 9.261 8.908 8.908 1,629 -0.18(-1.99%)
Oct 08, 2012 9.089 9.134 9.089 9.089 3,637 +0.00(+0.00%)
Oct 05, 2012 9.225 9.256 8.863 9.089 2,312 -0.02(-0.20%)
Oct 04, 2012 8.872 9.107 8.592 9.107 1,043 -0.61(-6.24%)
Oct 03, 2012 9.044 9.713 9.044 9.713 686 +0.58(+6.34%)
Oct 02, 2012 9.134 9.261 9.134 9.134 2,566 +0.09(+1.00%)
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.