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 28, 2018 8.745 8.946 8.687 8.946 2,676 +0.43(+5.07%)
Sep 27, 2018 8.313 8.572 8.256 8.515 1,147 +0.26(+3.14%)
Sep 26, 2018 9.004 9.004 8.038 8.256 1,151 -0.26(-3.04%)
Sep 25, 2018 8.486 8.630 8.284 8.514 990 +0.11(+1.27%)
Sep 24, 2018 8.791 8.791 8.284 8.407 348 -0.54(-6.02%)
Sep 21, 2018 9.349 9.406 8.946 8.946 1,738 -0.83(-8.53%)
Sep 20, 2018 9.665 9.780 9.234 9.780 1,633 +0.17(+1.80%)
Sep 19, 2018 9.378 9.780 7.968 9.608 80,665 +0.17(+1.83%)
Sep 18, 2018 9.435 9.485 9.435 9.435 911 -0.17(-1.80%)
Sep 17, 2018 9.636 9.636 9.550 9.608 1,007 +0.00(+0.00%)
Sep 14, 2018 9.982 9.982 9.378 9.608 7,891 -0.35(-3.47%)
Sep 12, 2018 9.953 9.953 9.953 0 +0.35(+3.59%)
Sep 11, 2018 10.01 10.07 9.608 9.608 6,963 +0.06(+0.60%)
Sep 10, 2018 9.838 10.07 9.550 9.550 2,011 -0.33(-3.35%)
Sep 07, 2018 9.838 9.881 9.809 9.881 695 -0.01(-0.15%)
Sep 06, 2018 10.36 10.36 9.838 9.895 5,267 -0.12(-1.15%)
Sep 05, 2018 10.36 11.19 10.01 10.01 8,835 +0.06(+0.58%)
Sep 04, 2018 9.924 10.18 9.924 9.953 5,141 +0.06(+0.58%)
Aug 31, 2018 9.895 9.895 9.895 0 +0.17(+1.78%)
Aug 30, 2018 9.369 9.751 9.369 9.723 825 +0.23(+2.42%)
Aug 29, 2018 9.751 10.07 9.493 9.493 14,602 -0.14(-1.50%)
Aug 28, 2018 10.13 10.27 9.636 9.637 8,740 -0.67(-6.49%)
Aug 27, 2018 9.924 10.31 9.924 10.31 435 -0.08(-0.75%)
Aug 24, 2018 9.809 10.38 9.780 10.38 2,572 +0.40(+4.03%)
Aug 23, 2018 10.36 10.36 9.982 9.982 654 -0.74(-6.94%)
Aug 22, 2018 10.07 10.76 10.07 10.73 3,155 +0.46(+4.44%)
Aug 21, 2018 10.24 10.27 9.896 10.27 2,555 +0.03(+0.25%)
Aug 20, 2018 10.27 10.44 10.22 10.24 3,689 -0.37(-3.50%)
Aug 17, 2018 10.47 10.67 10.27 10.61 5,909 -0.89(-7.75%)
Aug 16, 2018 11.07 11.51 10.44 11.51 1,675 +0.60(+5.54%)
Aug 15, 2018 10.36 11.01 10.18 10.90 6,210 +1.70(+18.44%)
Aug 14, 2018 10.93 11.37 9.205 9.205 37,252 -1.96(-17.53%)
Aug 13, 2018 10.64 11.16 9.579 11.16 40,801 +0.53(+5.01%)
Aug 10, 2018 10.36 10.90 10.13 10.63 52,180 +0.33(+3.21%)
Aug 09, 2018 9.924 10.30 9.714 10.30 45,258 +0.59(+6.04%)
Aug 08, 2018 10.36 10.36 9.524 9.711 4,234 -0.36(-3.54%)
Aug 07, 2018 9.362 10.07 9.362 10.07 8,224 +0.72(+7.69%)
Aug 03, 2018 9.349 9.349 9.349 0 +0.00(+0.00%)
Aug 02, 2018 9.205 9.349 9.147 9.349 260 -0.29(-2.99%)
Aug 01, 2018 10.15 10.15 9.514 9.636 1,392 +0.14(+1.52%)
Jul 31, 2018 8.889 9.493 8.831 9.493 2,231 +0.26(+2.80%)
Jul 30, 2018 9.579 9.579 9.113 9.234 4,443 -0.32(-3.31%)
Jul 27, 2018 9.550 9.636 9.234 9.550 1,738 +0.00(+0.00%)
Jul 26, 2018 10.07 9.550 9.550 613 -0.52(-5.14%)
Jul 25, 2018 9.982 10.07 9.363 10.07 5,380 +0.29(+2.94%)
Jul 24, 2018 9.680 9.867 9.608 9.780 7,005 +0.14(+1.49%)
Jul 23, 2018 10.04 10.04 9.378 9.636 3,206 -0.09(-0.89%)
Jul 20, 2018 9.759 9.780 9.401 9.723 5,316 +0.32(+3.36%)
Jul 19, 2018 9.788 9.788 9.347 9.406 2,974 +0.06(+0.62%)
Jul 18, 2018 9.147 9.780 9.147 9.349 27,590 +0.58(+6.56%)
Jul 17, 2018 8.572 8.802 8.572 8.773 3,789 +0.58(+7.02%)
Jul 16, 2018 8.630 8.630 8.198 8.198 4,563 -0.29(-3.39%)
Jul 13, 2018 8.662 8.662 8.414 8.486 1,546 -0.23(-2.64%)
Jul 12, 2018 9.116 8.284 8.716 13,832 +0.37(+4.48%)
Jul 11, 2018 8.084 8.515 7.913 8.342 22,288 +0.17(+2.11%)
Jul 10, 2018 8.112 8.169 7.729 8.169 9,455 -0.03(-0.35%)
Jul 09, 2018 8.227 7.982 8.198 26,789 +0.22(+2.71%)
Jul 06, 2018 8.026 8.169 7.795 7.982 18,164 -0.07(-0.90%)
Jul 05, 2018 8.086 8.256 8.054 8.054 6,639 -0.09(-1.06%)
Jul 03, 2018 8.141 8.141 8.141 0 +0.15(+1.89%)
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.