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 (%)
Sep 30, 2020 2.610 2.720 2.540 2.595 508,441 -0.05(-2.08%)
Sep 29, 2020 2.730 2.730 2.570 2.650 293,047 -0.08(-2.93%)
Sep 28, 2020 2.700 2.750 2.520 2.730 715,150 +0.08(+3.02%)
Sep 25, 2020 2.660 2.720 2.550 2.650 547,400 +0.01(+0.38%)
Sep 24, 2020 2.590 2.680 2.450 2.640 297,088 +0.04(+1.54%)
Sep 23, 2020 2.850 2.850 2.510 2.600 575,050 -0.26(-9.09%)
Sep 22, 2020 2.770 2.870 2.680 2.860 689,475 +0.08(+2.88%)
Sep 21, 2020 2.920 3.020 2.660 2.780 946,986 -0.24(-7.79%)
Sep 18, 2020 2.870 3.265 2.750 3.015 3,445,800 +0.18(+6.16%)
Sep 17, 2020 2.720 2.950 2.620 2.840 1,254,372 +0.09(+3.27%)
Sep 16, 2020 2.700 2.750 2.530 2.750 716,847 +0.10(+3.77%)
Sep 15, 2020 2.680 2.730 2.590 2.650 438,959 -0.05(-1.85%)
Sep 14, 2020 2.600 2.720 2.470 2.700 634,976 +0.21(+8.43%)
Sep 11, 2020 2.560 2.635 2.460 2.490 348,600 -0.07(-2.73%)
Sep 10, 2020 2.590 2.670 2.500 2.560 585,254 -0.02(-0.78%)
Sep 09, 2020 2.500 2.640 2.460 2.580 459,529 +0.11(+4.45%)
Sep 08, 2020 2.380 2.600 2.240 2.470 848,775 +0.15(+6.47%)
Sep 04, 2020 2.400 2.410 2.170 2.320 601,900 -0.02(-0.85%)
Sep 03, 2020 2.550 2.560 2.300 2.340 827,357 -0.19(-7.51%)
Sep 02, 2020 2.720 2.720 2.460 2.530 778,091 -0.14(-5.24%)
Sep 01, 2020 2.730 2.770 2.620 2.670 806,147 -0.03(-1.11%)
Aug 31, 2020 2.780 2.860 2.680 2.700 720,341 -0.07(-2.53%)
Aug 28, 2020 2.720 2.790 2.650 2.770 614,200 +0.09(+3.36%)
Aug 27, 2020 2.830 2.830 2.660 2.680 826,942 -0.12(-4.29%)
Aug 26, 2020 2.940 2.990 2.780 2.800 896,579 -0.12(-4.11%)
Aug 25, 2020 2.780 2.950 2.700 2.920 954,936 +0.22(+8.15%)
Aug 24, 2020 2.850 2.890 2.670 2.700 704,392 -0.10(-3.57%)
Aug 21, 2020 2.830 2.950 2.780 2.800 868,900 -0.13(-4.44%)
Aug 20, 2020 2.850 2.970 2.780 2.930 1,149,720 +0.07(+2.45%)
Aug 19, 2020 2.930 3.030 2.780 2.860 1,649,321 -0.02(-0.69%)
Aug 18, 2020 2.920 3.000 2.800 2.880 1,122,646 +0.01(+0.35%)
Aug 17, 2020 2.830 2.940 2.730 2.870 980,142 +0.15(+5.51%)
Aug 14, 2020 2.710 2.820 2.653 2.720 1,078,900 +0.08(+3.03%)
Aug 13, 2020 2.780 2.800 2.550 2.640 934,499 -0.15(-5.38%)
Aug 12, 2020 2.930 2.950 2.780 2.790 798,948 -0.05(-1.76%)
Aug 11, 2020 3.150 3.170 2.810 2.840 715,162 -0.32(-10.13%)
Aug 10, 2020 3.030 3.220 3.020 3.160 1,275,374 +0.15(+4.98%)
Aug 07, 2020 3.040 3.080 2.959 3.010 822,200 +0.07(+2.38%)
Aug 06, 2020 3.130 3.130 2.800 2.940 1,550,076 -0.21(-6.67%)
Aug 05, 2020 3.220 3.300 3.040 3.150 868,619 -0.01(-0.32%)
Aug 04, 2020 3.300 3.440 3.080 3.160 807,659 -0.08(-2.47%)
Aug 03, 2020 3.070 3.240 2.950 3.240 869,808 +0.21(+6.93%)
Jul 31, 2020 3.160 3.228 3.030 3.030 491,400 -0.11(-3.50%)
Jul 30, 2020 3.100 3.300 2.700 3.140 1,064,000 +0.12(+3.97%)
Jul 29, 2020 3.250 3.280 2.990 3.020 1,328,651 -0.19(-5.92%)
Jul 28, 2020 3.310 3.360 3.190 3.210 515,637 -0.07(-2.13%)
Jul 27, 2020 3.600 3.660 3.210 3.280 1,002,594 -0.29(-8.12%)
Jul 24, 2020 3.880 3.880 3.530 3.570 847,300 -0.34(-8.70%)
Jul 23, 2020 4.080 4.260 3.800 3.910 1,422,578 -0.09(-2.25%)
Jul 22, 2020 4.240 4.250 3.920 4.000 603,854 -0.22(-5.21%)
Jul 21, 2020 4.130 4.310 4.130 4.220 463,975 +0.09(+2.18%)
Jul 20, 2020 4.200 4.210 4.060 4.130 656,925 -0.10(-2.36%)
Jul 17, 2020 4.050 4.290 4.010 4.230 1,155,800 +0.24(+6.02%)
Jul 16, 2020 3.770 4.160 3.640 3.990 1,045,520 +0.23(+5.98%)
Jul 15, 2020 3.720 3.830 3.615 3.765 710,972 +0.10(+2.87%)
Jul 14, 2020 3.690 3.770 3.550 3.660 779,511 -0.05(-1.35%)
Jul 13, 2020 4.400 4.410 3.580 3.710 2,064,916 -0.61(-14.12%)
Jul 10, 2020 4.140 4.470 4.030 4.320 1,119,400 +0.19(+4.60%)
Jul 09, 2020 4.370 4.430 4.080 4.130 397,402 -0.12(-2.82%)
Jul 08, 2020 4.500 4.500 4.070 4.250 1,066,919 -0.26(-5.76%)
Jul 07, 2020 4.550 4.790 4.260 4.510 1,249,092 -0.08(-1.74%)
Jul 06, 2020 3.910 4.890 3.810 4.590 3,574,744 +0.82(+21.75%)
Jul 02, 2020 3.590 3.875 3.450 3.770 1,007,200 +0.20(+5.60%)
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.