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

(IX: )

N/A UNCHANGED
Last Price Updated: 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, 2006 2355 2391 2355 2383 0 +28.67(+1.22%)
Sep 28, 2006 2336 2365 2336 2355 0 +19.05(+0.82%)
Sep 27, 2006 2315 2341 2315 2336 0 +20.30(+0.88%)
Sep 26, 2006 2320 2331 2315 2315 0 -4.85(-0.21%)
Sep 25, 2006 2329 2332 2320 2320 0 -8.91(-0.38%)
Sep 22, 2006 2329 2339 2329 2329 0 -0.09(-0.00%)
Sep 21, 2006 2331 2344 2329 2329 0 -2.05(-0.09%)
Sep 20, 2006 2326 2346 2326 2331 0 +5.08(+0.22%)
Sep 19, 2006 2337 2344 2326 2326 0 -10.27(-0.44%)
Sep 18, 2006 2331 2347 2331 2337 0 +5.24(+0.22%)
Sep 15, 2006 2322 2343 2321 2331 0 +9.70(+0.42%)
Sep 14, 2006 2310 2338 2310 2322 0 +11.79(+0.51%)
Sep 13, 2006 2249 2316 2249 2310 0 +60.96(+2.71%)
Sep 12, 2006 2240 2262 2240 2249 0 +8.44(+0.38%)
Sep 11, 2006 2240 2253 2233 2240 0 +0.71(+0.03%)
Sep 08, 2006 2236 2248 2236 2240 0 +3.58(+0.16%)
Sep 07, 2006 2218 2250 2218 2236 0 +0.00(+0.00%)
Sep 06, 2006 2218 2250 2218 2236 0 +18.05(+0.81%)
Sep 05, 2006 2211 2226 2211 2218 0 +6.96(+0.31%)
Sep 04, 2006 2217 2227 2211 2211 0 -5.58(-0.25%)
Sep 01, 2006 2200 2223 2200 2217 0 +16.69(+0.76%)
Aug 31, 2006 2171 2209 2171 2200 0 +28.89(+1.33%)
Aug 30, 2006 2152 2183 2152 2171 0 +19.10(+0.89%)
Aug 29, 2006 2155 2160 2143 2152 0 -2.81(-0.13%)
Aug 28, 2006 2145 2158 2145 2155 0 +9.56(+0.45%)
Aug 25, 2006 2138 2149 2138 2145 0 +7.18(+0.34%)
Aug 24, 2006 2128 2147 2128 2138 0 +10.29(+0.48%)
Aug 23, 2006 2121 2144 2121 2128 0 +6.82(+0.32%)
Aug 22, 2006 2123 2140 2121 2121 0 -2.11(-0.10%)
Aug 21, 2006 2137 2148 2123 2123 0 -13.78(-0.64%)
Aug 18, 2006 2131 2147 2126 2137 0 +5.39(+0.25%)
Aug 17, 2006 2152 2159 2127 2131 0 -20.98(-0.97%)
Aug 16, 2006 2163 2171 2145 2152 0 -10.21(-0.47%)
Aug 15, 2006 2146 2166 2146 2163 0 +16.38(+0.76%)
Aug 14, 2006 2199 2206 2146 2146 0 -53.10(-2.41%)
Aug 11, 2006 2204 2221 2199 2199 0 -5.15(-0.23%)
Aug 10, 2006 2210 2222 2199 2204 0 -5.03(-0.23%)
Aug 09, 2006 2206 2220 2198 2210 0 +0.00(+0.00%)
Aug 08, 2006 2206 2220 2198 2210 0 +3.39(+0.15%)
Aug 07, 2006 2206 2215 2193 2206 0 +0.47(+0.02%)
Aug 04, 2006 2206 2220 2195 2206 0 -0.62(-0.03%)
Aug 03, 2006 2191 2212 2191 2206 0 +14.95(+0.68%)
Aug 02, 2006 2213 2221 2159 2191 0 -21.67(-0.98%)
Aug 01, 2006 2196 2225 2196 2213 0 +17.00(+0.77%)
Jul 31, 2006 2227 2235 2186 2196 0 -30.58(-1.37%)
Jul 28, 2006 2220 2239 2214 2227 0 +7.28(+0.33%)
Jul 27, 2006 2211 2236 2209 2219 0 +8.29(+0.37%)
Jul 26, 2006 2189 2226 2189 2211 0 +22.37(+1.02%)
Jul 25, 2006 2185 2200 2179 2189 0 +3.17(+0.15%)
Jul 24, 2006 2188 2200 2185 2185 0 -2.06(-0.09%)
Jul 21, 2006 2167 2198 2167 2188 0 +20.59(+0.95%)
Jul 20, 2006 2155 2179 2155 2167 0 +12.13(+0.56%)
Jul 19, 2006 2138 2162 2138 2155 0 +16.73(+0.78%)
Jul 18, 2006 2134 2146 2130 2138 0 +4.16(+0.19%)
Jul 17, 2006 2120 2138 2120 2134 0 +14.12(+0.67%)
Jul 14, 2006 2117 2126 2116 2120 0 +2.38(+0.11%)
Jul 13, 2006 2119 2128 2115 2117 0 -1.08(-0.05%)
Jul 12, 2006 2119 2127 2115 2119 0 -0.34(-0.02%)
Jul 11, 2006 2117 2130 2117 2119 0 +1.63(+0.08%)
Jul 10, 2006 2116 2130 2116 2117 0 +0.00(+0.00%)
Jul 07, 2006 2116 2130 2116 2117 0 +1.07(+0.05%)
Jul 06, 2006 2113 2125 2113 2116 0 +2.75(+0.13%)
Jul 05, 2006 2113 2120 2110 2113 0 +0.25(+0.01%)
Jul 04, 2006 2113 2119 2107 2113 0 +0.22(+0.01%)
Jul 03, 2006 2114 2122 2110 2113 0 -1.44(-0.07%)
Jun 30, 2006 2112 2127 2112 2114 0 +2.15(+0.10%)
Jun 29, 2006 2110 2121 2109 2112 0 +2.36(+0.11%)
Jun 28, 2006 2118 2128 2107 2110 0 -8.05(-0.38%)
Jun 27, 2006 2115 2129 2115 2118 0 +3.18(+0.15%)
Jun 26, 2006 2112 2124 2098 2115 0 +2.69(+0.13%)
Jun 23, 2006 2114 2131 2104 2112 0 -1.92(-0.09%)
Jun 22, 2006 2091 2119 2091 2114 0 +22.69(+1.08%)
Jun 21, 2006 2062 2100 2062 2091 0 +29.04(+1.41%)
Jun 20, 2006 2106 2136 2058 2062 0 -43.54(-2.07%)
Jun 19, 2006 2130 2139 2106 2106 0 -24.38(-1.14%)
Jun 16, 2006 2107 2142 2107 2130 0 +23.51(+1.12%)
Jun 15, 2006 2170 2181 2099 2107 0 -63.70(-2.94%)
Jun 14, 2006 2211 2235 2164 2170 0 -40.67(-1.84%)
Jun 13, 2006 2222 2229 2211 2211 0 -11.11(-0.50%)
Jun 12, 2006 2221 2235 2221 2222 0 +1.09(+0.05%)
Jun 09, 2006 2237 2245 2221 2221 0 -16.00(-0.72%)
Jun 08, 2006 2238 2251 2232 2237 0 -3.10(-0.14%)
Jun 07, 2006 2242 2252 2240 2240 0 -2.03(-0.09%)
Jun 06, 2006 2254 2289 2240 2242 0 -12.04(-0.53%)
Jun 05, 2006 2248 2285 2247 2254 0 +6.45(+0.29%)
Jun 02, 2006 2208 2256 2208 2248 0 +39.45(+1.79%)
Jun 01, 2006 2204 2217 2204 2208 0 +4.48(+0.20%)
May 31, 2006 2218 2225 2193 2204 0 -14.06(-0.63%)
May 30, 2006 2221 2235 2202 2218 0 -3.57(-0.16%)
May 29, 2006 2212 2234 2212 2221 0 +9.86(+0.45%)
May 26, 2006 2221 2236 2212 2212 0 -9.45(-0.43%)
May 25, 2006 2223 2234 2216 2221 0 -1.49(-0.07%)
May 24, 2006 2218 2234 2218 2223 0 +4.06(+0.18%)
May 23, 2006 2220 2233 2218 2218 0 -1.26(-0.06%)
May 22, 2006 2226 2238 2216 2220 0 -6.29(-0.28%)
May 19, 2006 2207 2239 2207 2226 0 +18.94(+0.86%)
May 18, 2006 2205 2222 2201 2207 0 +1.89(+0.09%)
May 17, 2006 2185 2209 2185 2205 0 +19.77(+0.90%)
May 16, 2006 2183 2198 2183 2185 0 +2.46(+0.11%)
May 15, 2006 2236 2236 2164 2183 0 -52.54(-2.35%)
May 12, 2006 2257 2262 2236 2236 0 +0.00(+0.00%)
May 11, 2006 2257 2262 2236 2236 0 +0.00(+0.00%)
May 10, 2006 2257 2262 2236 2236 0 -21.40(-0.95%)
May 09, 2006 2261 2276 2255 2257 0 -4.40(-0.19%)
May 08, 2006 2286 2295 2254 2261 0 -24.56(-1.07%)
May 05, 2006 2274 2304 2274 2286 0 +11.36(+0.50%)
May 04, 2006 2264 2283 2262 2274 0 +10.64(+0.47%)
May 03, 2006 2279 2284 2253 2264 0 -14.62(-0.64%)
May 02, 2006 2263 2294 2263 2278 0 +15.04(+0.66%)
May 01, 2006 2215 2278 2215 2263 0 +0.00(+0.00%)
Apr 28, 2006 2215 2278 2215 2263 0 +48.28(+2.18%)
Apr 27, 2006 2144 2222 2144 2215 0 +70.96(+3.31%)
Apr 26, 2006 2237 2237 2141 2144 0 -92.41(-4.13%)
Apr 25, 2006 2290 2315 2202 2237 0 -53.33(-2.33%)
Apr 24, 2006 2322 2333 2286 2290 0 -31.97(-1.38%)
Apr 21, 2006 2302 2329 2301 2322 0 +19.96(+0.87%)
Apr 20, 2006 2330 2335 2294 2302 0 -27.62(-1.19%)
Apr 19, 2006 2336 2354 2324 2330 0 -6.61(-0.28%)
Apr 18, 2006 2287 2350 2287 2336 0 +49.30(+2.16%)
Apr 17, 2006 2385 2399 2286 2287 0 -98.00(-4.11%)
Apr 13, 2006 2358 2394 2358 2385 0 +0.00(+0.00%)
Apr 12, 2006 2358 2394 2358 2385 0 +0.00(+0.00%)
Apr 11, 2006 2358 2394 2358 2385 0 +0.00(+0.00%)
Apr 10, 2006 2358 2394 2358 2385 0 +27.04(+1.15%)
Apr 07, 2006 2344 2372 2344 2358 0 +13.95(+0.60%)
Apr 06, 2006 2325 2376 2325 2344 0 +18.66(+0.80%)
Apr 05, 2006 2303 2331 2303 2325 0 +22.42(+0.97%)
Apr 04, 2006 2277 2307 2277 2303 0 +25.81(+1.13%)
Apr 03, 2006 2264 2287 2262 2277 0 +12.64(+0.56%)
Mar 31, 2006 2263 2274 2258 2264 0 +1.78(+0.08%)
Mar 30, 2006 2247 2266 2247 2263 0 +15.74(+0.70%)
Mar 29, 2006 2249 2266 2245 2247 0 -2.28(-0.10%)
Mar 28, 2006 2231 2255 2231 2249 0 +17.94(+0.80%)
Mar 27, 2006 2233 2241 2213 2231 0 -1.80(-0.08%)
Mar 24, 2006 2230 2242 2230 2233 0 +3.29(+0.15%)
Mar 23, 2006 2233 2243 2228 2230 0 -3.79(-0.17%)
Mar 22, 2006 2245 2253 2233 2233 0 -11.98(-0.53%)
Mar 21, 2006 2256 2263 2243 2245 0 -10.28(-0.46%)
Mar 20, 2006 2258 2270 2254 2256 0 -1.91(-0.08%)
Mar 17, 2006 2253 2270 2253 2258 0 +4.92(+0.22%)
Mar 16, 2006 2244 2262 2244 2253 0 +9.11(+0.41%)
Mar 15, 2006 2250 2257 2242 2244 0 -5.97(-0.27%)
Mar 14, 2006 2255 2262 2250 2250 0 +0.00(+0.00%)
Mar 13, 2006 2255 2262 2250 2250 0 -5.80(-0.26%)
Mar 10, 2006 2261 2272 2254 2255 0 -5.18(-0.23%)
Mar 09, 2006 2261 2272 2256 2261 0 -0.66(-0.03%)
Mar 08, 2006 2248 2263 2248 2261 0 +13.42(+0.60%)
Mar 07, 2006 2258 2268 2248 2248 0 -10.17(-0.45%)
Mar 06, 2006 2261 2270 2252 2258 0 -3.05(-0.13%)
Mar 03, 2006 2237 2265 2237 2261 0 +24.06(+1.08%)
Mar 02, 2006 2233 2248 2228 2237 0 +3.70(+0.17%)
Mar 01, 2006 2213 2244 2213 2233 0 +20.58(+0.93%)
Feb 28, 2006 2228 2239 2213 2213 0 -15.17(-0.68%)
Feb 27, 2006 2226 2237 2224 2228 0 +1.55(+0.07%)
Feb 24, 2006 2200 2239 2200 2226 0 +26.60(+1.21%)
Feb 23, 2006 2185 2211 2185 2200 0 +14.99(+0.69%)
Feb 22, 2006 2182 2201 2181 2185 0 +2.93(+0.13%)
Feb 21, 2006 2175 2191 2171 2182 0 +7.21(+0.33%)
Feb 20, 2006 2166 2191 2166 2175 0 +8.08(+0.37%)
Feb 17, 2006 2175 2187 2163 2166 0 -8.60(-0.40%)
Feb 16, 2006 2182 2199 2174 2175 0 -6.43(-0.29%)
Feb 15, 2006 2161 2193 2161 2182 0 +20.13(+0.93%)
Feb 14, 2006 2159 2180 2159 2161 0 +2.15(+0.10%)
Feb 13, 2006 2148 2171 2144 2159 0 +11.64(+0.54%)
Feb 10, 2006 2139 2160 2133 2148 0 +8.27(+0.39%)
Feb 09, 2006 2144 2157 2125 2139 0 -4.86(-0.23%)
Feb 08, 2006 2131 2155 2131 2144 0 +13.54(+0.64%)
Feb 07, 2006 2124 2143 2122 2131 0 +6.30(+0.30%)
Feb 06, 2006 2130 2144 2124 2124 0 +20.40(+0.97%)
Feb 03, 2006 2118 2149 2085 2104 0 -25.58(-1.20%)
Feb 02, 2006 2120 2150 2120 2130 0 +9.31(+0.44%)
Feb 01, 2006 2139 2155 2112 2120 0 -18.74(-0.88%)
Jan 31, 2006 2116 2149 2116 2139 0 +22.82(+1.08%)
Jan 30, 2006 2104 2132 2104 2116 0 +12.19(+0.58%)
Jan 27, 2006 2118 2149 2085 2104 0 -14.02(-0.66%)
Jan 26, 2006 1969 2128 1969 2118 0 +149.09(+7.57%)
Jan 25, 2006 1948 1981 1925 1969 0 +20.42(+1.05%)
Jan 24, 2006 1939 1958 1919 1948 0 +9.78(+0.50%)
Jan 23, 2006 1910 1948 1910 1939 0 +28.22(+1.48%)
Jan 20, 2006 1843 1923 1843 1910 0 +67.54(+3.66%)
Jan 19, 2006 1818 1853 1818 1843 0 +25.00(+1.38%)
Jan 18, 2006 1820 1830 1783 1818 0 -1.74(-0.10%)
Jan 17, 2006 1846 1848 1814 1820 0 -26.31(-1.43%)
Jan 16, 2006 1892 1892 1838 1846 0 -45.75(-2.42%)
Jan 13, 2006 1900 1915 1882 1892 0 -8.73(-0.46%)
Jan 12, 2006 1900 1900 1900 1900 0 +8.73(+0.46%)
Jan 11, 2006 1900 1915 1882 1892 0 +0.00(+0.00%)
Jan 10, 2006 1900 1915 1882 1892 0 -8.73(-0.46%)
Jan 09, 2006 1949 1950 1900 1900 0 -48.96(-2.51%)
Jan 06, 2006 1953 1963 1948 1949 0 -3.55(-0.18%)
Jan 05, 2006 1996 2000 1949 1953 0 -42.89(-2.15%)
Jan 04, 2006 1984 2003 1984 1996 0 +12.09(+0.61%)
Jan 03, 2006 1949 2018 1948 1984 0 +35.08(+1.80%)
Jan 02, 2006 1922 1958 1922 1949 0 +26.48(+1.38%)
Dec 30, 2005 1887 1941 1887 1922 0 +34.89(+1.85%)
Dec 29, 2005 1819 1903 1819 1887 0 +68.17(+3.75%)
Dec 28, 2005 1893 1893 1756 1819 0 -73.40(-3.88%)
Dec 27, 2005 2033 2033 1879 1893 0 -140.76(-6.92%)
Dec 23, 2005 2037 2050 2033 2033 0 -4.18(-0.21%)
Dec 22, 2005 2081 2089 2031 2037 0 -43.90(-2.11%)
Dec 21, 2005 2072 2087 2067 2081 0 +9.60(+0.46%)
Dec 20, 2005 2122 2129 2068 2072 0 -50.13(-2.36%)
Dec 19, 2005 2155 2155 2122 2122 0 -33.50(-1.55%)
Dec 16, 2005 2163 2175 2149 2155 0 -7.15(-0.33%)
Dec 15, 2005 2178 2184 2159 2163 0 +0.00(+0.00%)
Dec 14, 2005 2178 2184 2159 2163 0 -15.93(-0.73%)
Dec 13, 2005 2196 2207 2172 2178 0 -17.97(-0.82%)
Dec 12, 2005 2159 2198 2157 2196 0 +37.14(+1.72%)
Dec 09, 2005 2109 2173 2108 2159 0 +50.75(+2.41%)
Dec 08, 2005 2093 2115 2089 2109 0 +15.58(+0.74%)
Dec 07, 2005 2057 2125 2057 2093 0 +36.05(+1.75%)
Dec 06, 2005 2188 2195 2034 2057 0 -130.61(-5.97%)
Dec 05, 2005 2257 2257 2165 2188 0 -69.88(-3.10%)
Dec 02, 2005 2270 2280 2253 2257 0 -12.93(-0.57%)
Dec 01, 2005 2292 2305 2265 2270 0 -22.09(-0.96%)
Nov 30, 2005 2299 2322 2285 2292 0 -6.57(-0.29%)
Nov 29, 2005 2278 2308 2278 2299 0 +21.19(+0.93%)
Nov 28, 2005 2207 2282 2207 2278 0 +71.27(+3.23%)
Nov 25, 2005 2217 2225 2194 2207 0 -10.57(-0.48%)
Nov 24, 2005 2241 2263 2211 2217 0 -24.13(-1.08%)
Nov 23, 2005 2225 2288 2225 2241 0 +16.51(+0.74%)
Nov 22, 2005 2160 2251 2140 2225 0 +64.85(+3.00%)
Nov 21, 2005 2329 2339 2156 2160 0 -169.01(-7.26%)
Nov 18, 2005 2500 2500 2292 2329 0 -171.28(-6.85%)
Nov 17, 2005 2551 2556 2485 2500 0 -51.21(-2.01%)
Nov 16, 2005 2435 2568 2435 2551 0 +116.39(+4.78%)
Nov 15, 2005 2472 2476 2391 2435 0 +0.00(+0.00%)
Nov 14, 2005 2472 2476 2391 2435 0 -36.98(-1.50%)
Nov 11, 2005 2447 2478 2447 2472 0 +25.44(+1.04%)
Nov 10, 2005 2457 2470 2439 2447 0 -10.23(-0.42%)
Nov 09, 2005 2482 2490 2452 2457 0 -25.57(-1.03%)
Nov 08, 2005 2516 2521 2471 2482 0 -33.55(-1.33%)
Nov 07, 2005 2518 2529 2511 2516 0 -2.57(-0.10%)
Nov 04, 2005 2526 2538 2518 2518 0 +0.00(+0.00%)
Nov 03, 2005 2526 2538 2518 2518 0 -7.24(-0.29%)
Nov 02, 2005 2516 2538 2516 2526 0 +9.25(+0.37%)
Nov 01, 2005 2519 2528 2508 2516 0 +0.00(+0.00%)
Oct 31, 2005 2519 2528 2508 2516 0 -2.48(-0.10%)
Oct 28, 2005 2486 2527 2480 2519 0 +33.43(+1.34%)
Oct 27, 2005 2460 2493 2459 2486 0 +25.29(+1.03%)
Oct 26, 2005 2449 2468 2449 2460 0 +11.55(+0.47%)
Oct 25, 2005 2458 2461 2448 2449 0 -9.40(-0.38%)
Oct 24, 2005 2451 2470 2450 2458 0 +7.44(+0.30%)
Oct 21, 2005 2448 2466 2447 2451 0 +2.74(+0.11%)
Oct 20, 2005 2419 2451 2413 2448 0 +28.44(+1.18%)
Oct 19, 2005 2457 2466 2409 2419 0 -37.90(-1.54%)
Oct 18, 2005 2485 2494 2450 2457 0 -27.61(-1.11%)
Oct 17, 2005 2479 2492 2479 2485 0 +0.00(+0.00%)
Oct 14, 2005 2479 2492 2479 2485 0 +6.02(+0.24%)
Oct 13, 2005 2468 2491 2464 2479 0 +11.10(+0.45%)
Oct 12, 2005 2480 2488 2463 2468 0 -7.06(-0.29%)
Oct 11, 2005 2467 2496 2462 2475 0 +8.01(+0.32%)
Oct 10, 2005 2496 2506 2457 2467 0 -29.53(-1.18%)
Oct 07, 2005 2506 2512 2490 2496 0 -9.87(-0.39%)
Oct 06, 2005 2513 2523 2493 2506 0 -6.80(-0.27%)
Oct 05, 2005 2513 2540 2503 2513 0 +0.20(+0.01%)
Oct 04, 2005 2490 2537 2490 2513 0 +23.10(+0.93%)
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.