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: )

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 30, 2008 10.53 11.01 10.45 11.01 133,032 +0.51(+4.86%)
Sep 29, 2008 11.12 11.80 10.47 10.50 134,221 -1.08(-9.32%)
Sep 26, 2008 11.04 11.61 11.04 11.58 0 +0.07(+0.60%)
Sep 25, 2008 11.80 11.80 11.16 11.51 120,108 +0.09(+0.79%)
Sep 24, 2008 11.44 11.48 11.24 11.42 51,131 -0.06(-0.52%)
Sep 23, 2008 11.56 11.76 11.43 11.48 73,300 -0.14(-1.20%)
Sep 22, 2008 12.74 12.75 11.62 11.62 203,180 -0.75(-6.06%)
Sep 19, 2008 12.30 12.75 11.50 12.37 0 +0.56(+4.74%)
Sep 18, 2008 10.30 11.91 10.08 11.81 218,180 +1.56(+15.22%)
Sep 17, 2008 10.50 10.58 9.980 10.25 110,417 -0.42(-3.94%)
Sep 16, 2008 9.990 10.67 9.820 10.67 226,468 +0.46(+4.51%)
Sep 15, 2008 10.60 10.68 10.00 10.21 119,291 -0.62(-5.73%)
Sep 12, 2008 10.50 10.90 10.50 10.83 102,453 +0.20(+1.88%)
Sep 11, 2008 10.30 10.63 10.15 10.63 47,441 +0.16(+1.53%)
Sep 10, 2008 10.60 10.62 10.21 10.47 169,122 -0.08(-0.76%)
Sep 09, 2008 11.06 11.06 10.55 10.55 167,890 -0.38(-3.48%)
Sep 08, 2008 10.61 11.11 10.51 10.93 141,391 +0.59(+5.71%)
Sep 05, 2008 9.940 10.36 9.870 10.34 0 +0.34(+3.40%)
Sep 04, 2008 10.41 10.41 10.00 10.00 96,045 -0.42(-4.03%)
Sep 03, 2008 10.24 10.42 10.10 10.42 97,481 +0.22(+2.16%)
Sep 02, 2008 10.23 10.38 10.07 10.20 74,951 +0.20(+2.00%)
Aug 29, 2008 10.01 10.10 9.890 10.00 60,084 +0.02(+0.20%)
Aug 28, 2008 9.770 9.980 9.690 9.980 86,261 +0.30(+3.10%)
Aug 27, 2008 9.440 9.750 9.440 9.680 54,998 +0.21(+2.22%)
Aug 26, 2008 9.500 9.590 9.350 9.470 51,127 -0.02(-0.21%)
Aug 25, 2008 9.729 9.729 9.460 9.490 48,263 -0.28(-2.87%)
Aug 22, 2008 9.560 9.790 9.527 9.770 53,708 +0.25(+2.65%)
Aug 21, 2008 9.500 9.560 9.400 9.518 70,361 -0.07(-0.75%)
Aug 20, 2008 9.630 9.650 9.395 9.590 74,510 -0.03(-0.29%)
Aug 19, 2008 9.850 9.850 9.550 9.618 205,159 -0.28(-2.85%)
Aug 18, 2008 10.05 10.27 9.830 9.900 56,261 -0.33(-3.23%)
Aug 15, 2008 10.17 10.42 10.12 10.23 0 +0.11(+1.09%)
Aug 14, 2008 9.890 10.16 9.790 10.12 34,992 +0.18(+1.81%)
Aug 13, 2008 10.20 10.20 9.750 9.940 61,720 -0.28(-2.74%)
Aug 12, 2008 10.59 10.59 10.16 10.22 84,558 -0.36(-3.40%)
Aug 11, 2008 10.21 10.71 10.14 10.58 177,064 +0.40(+3.93%)
Aug 08, 2008 9.830 10.24 9.830 10.18 114,142 +0.38(+3.86%)
Aug 07, 2008 10.10 10.20 9.710 9.802 79,057 -0.40(-3.90%)
Aug 06, 2008 10.10 10.21 9.860 10.20 145,677 +0.15(+1.49%)
Aug 05, 2008 9.760 10.08 9.726 10.05 167,009 +0.43(+4.47%)
Aug 04, 2008 9.730 9.750 9.430 9.620 55,628 -0.09(-0.93%)
Aug 01, 2008 9.670 9.733 9.458 9.710 49,182 +0.09(+0.94%)
Jul 31, 2008 9.620 9.770 9.570 9.620 65,056 -0.05(-0.52%)
Jul 30, 2008 9.700 9.920 9.530 9.670 110,727 +0.02(+0.21%)
Jul 29, 2008 9.650 9.650 9.160 9.650 69,257 +0.56(+6.16%)
Jul 28, 2008 9.310 9.500 9.040 9.090 78,289 -0.34(-3.61%)
Jul 25, 2008 9.410 9.560 9.280 9.430 57,729 +0.02(+0.21%)
Jul 24, 2008 9.990 9.990 9.374 9.410 113,172 -0.51(-5.14%)
Jul 23, 2008 9.570 10.07 9.570 9.920 169,249 +0.27(+2.80%)
Jul 22, 2008 9.110 9.650 8.829 9.650 76,850 +0.51(+5.58%)
Jul 21, 2008 9.260 9.360 9.124 9.140 109,835 +0.05(+0.55%)
Jul 18, 2008 9.110 9.200 8.877 9.090 74,957 +0.21(+2.36%)
Jul 17, 2008 8.520 9.070 8.520 8.880 199,276 +0.51(+6.09%)
Jul 16, 2008 7.640 8.390 7.640 8.370 198,322 +0.77(+10.13%)
Jul 15, 2008 7.530 7.880 7.321 7.600 274,285 -0.17(-2.19%)
Jul 14, 2008 8.370 8.430 7.770 7.770 194,725 -0.51(-6.16%)
Jul 11, 2008 8.200 8.400 8.100 8.280 156,476 -0.05(-0.60%)
Jul 10, 2008 8.330 8.500 8.270 8.330 121,953 -0.04(-0.43%)
Jul 09, 2008 8.660 8.740 8.360 8.366 69,186 -0.31(-3.62%)
Jul 08, 2008 8.200 8.710 8.180 8.680 83,981 +0.45(+5.47%)
Jul 07, 2008 8.530 8.550 8.080 8.230 85,819 -0.22(-2.60%)
Jul 04, 2008 8.700 8.750 8.440 8.450 58,593 +0.00(+0.00%)
Jul 03, 2008 8.700 8.750 8.440 8.450 58,593 -0.20(-2.36%)
Jul 02, 2008 8.870 9.010 8.654 8.654 109,059 -0.19(-2.10%)
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.