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 (%)
Jul 31, 2020 0.0055 0.0075 0.0047 0.0063 124,400 +0.00(+14.55%)
Jul 30, 2020 0.0050 0.0055 0.0046 0.0055 182,500 +0.00(+19.57%)
Jul 29, 2020 0.0071 0.0071 0.0045 0.0046 751,000 -0.00(-38.67%)
Jul 28, 2020 0.0080 0.0080 0.0054 0.0075 169,000 -0.00(-11.76%)
Jul 27, 2020 0.0074 0.0085 0.0065 0.0085 3,073,928 +0.00(+18.06%)
Jul 24, 2020 0.0054 0.0074 0.0054 0.0072 2,722,700 +0.00(+33.33%)
Jul 23, 2020 0.0049 0.0055 0.0048 0.0054 1,259,640 +0.00(+12.50%)
Jul 22, 2020 0.0059 0.0059 0.0038 0.0048 1,657,619 -0.00(-12.73%)
Jul 21, 2020 0.0039 0.0062 0.0033 0.0055 6,308,571 +0.00(+41.03%)
Jul 20, 2020 0.0036 0.0039 0.0036 0.0039 365,911 +0.00(+2.63%)
Jul 10, 2020 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Jul 08, 2020 0.0039 0.0039 0.0039 0 +0.00(+11.43%)
Jul 07, 2020 0.0036 0.0036 0.0035 0.0035 264,864 -0.00(-7.89%)
Jul 01, 2020 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Jun 25, 2020 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Jun 24, 2020 0.0032 0.0039 0.0024 0.0039 421,200 +0.00(+0.00%)
Jun 23, 2020 0.0024 0.0039 0.0024 0.0039 48,000 +0.00(+0.00%)
Jun 22, 2020 0.0039 0.0039 0.0039 0.0039 12,000 +0.00(+0.00%)
Jun 19, 2020 0.0039 0.0039 0.0039 0.0039 1,200 +0.00(+2.63%)
Jun 18, 2020 0.0031 0.0038 0.0024 0.0038 704,700 +0.00(+0.00%)
Jun 17, 2020 0.0032 0.0038 0.0023 0.0038 211,787 +0.00(+0.00%)
Jun 16, 2020 0.0038 0.0038 0.0038 0.0038 1,000 +0.00(+58.33%)
Jun 15, 2020 0.0031 0.0031 0.0024 0.0024 2,700 -0.00(-38.46%)
Jun 12, 2020 0.0032 0.0039 0.0032 0.0039 16,000 +0.00(+0.00%)
Jun 11, 2020 0.0032 0.0039 0.0024 0.0039 270,000 +0.00(+0.00%)
Jun 09, 2020 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Jun 08, 2020 0.0037 0.0039 0.0037 0.0039 428,945 +0.00(+5.41%)
Jun 03, 2020 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Jun 02, 2020 0.0024 0.0038 0.0024 0.0038 83,901 +0.00(+0.00%)
Jun 01, 2020 0.0038 0.0038 0.0038 0.0038 9,210 +0.00(+0.00%)
May 28, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
May 27, 2020 0.0038 0.0038 0.0038 0.0038 1,500 +0.00(+0.00%)
May 22, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
May 21, 2020 0.0030 0.0038 0.0030 0.0038 97,897 -0.00(-2.56%)
May 20, 2020 0.0023 0.0039 0.0023 0.0039 106,000 +0.00(+0.00%)
May 19, 2020 0.0039 0.0039 0.0031 0.0039 487,500 +0.00(+0.00%)
May 18, 2020 0.0036 0.0039 0.0031 0.0039 606,069 +0.00(+11.43%)
May 14, 2020 0.0035 0.0035 0.0035 0 +0.00(+6.06%)
May 13, 2020 0.0033 0.0033 0.0033 0.0033 2,000 +0.00(+6.45%)
May 11, 2020 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
May 06, 2020 0.0034 0.0034 0.0034 0 +0.00(+17.24%)
May 05, 2020 0.0033 0.0034 0.0029 0.0029 118,599 -0.00(-23.68%)
May 04, 2020 0.0033 0.0038 0.0033 0.0038 21,500 +0.00(+2.70%)
May 01, 2020 0.0037 0.0037 0.0037 0.0037 1,000 +0.00(+8.82%)
Apr 30, 2020 0.0032 0.0035 0.0032 0.0034 33,750 +0.00(+9.68%)
Apr 29, 2020 0.0029 0.0038 0.0029 0.0031 600,380 -0.00(-16.22%)
Apr 28, 2020 0.0038 0.0038 0.0032 0.0037 355,660 -0.00(-2.63%)
Apr 27, 2020 0.0029 0.0065 0.0024 0.0038 4,788,304 +0.00(+31.03%)
Apr 20, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Apr 17, 2020 0.0025 0.0031 0.0025 0.0029 318,900 +0.00(+16.00%)
Apr 16, 2020 0.0028 0.0028 0.0022 0.0025 292,500 -0.00(-10.71%)
Apr 14, 2020 0.0028 0.0028 0.0028 0 +0.00(+47.37%)
Apr 09, 2020 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Apr 08, 2020 0.0018 0.0018 0.0018 0.0018 5,000 -0.00(-35.71%)
Apr 07, 2020 0.0029 0.0029 0.0028 0.0028 5,000 -0.00(-3.45%)
Apr 06, 2020 0.0018 0.0029 0.0018 0.0029 43,200 +0.00(+81.25%)
Apr 03, 2020 0.0025 0.0025 0.0016 0.0016 111,000 -0.00(-5.88%)
Mar 31, 2020 0.0017 0.0017 0.0017 0 -0.00(-22.73%)
Mar 27, 2020 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Mar 26, 2020 0.0020 0.0020 0.0020 0.0020 110,393 +0.00(+0.00%)
Mar 24, 2020 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Mar 19, 2020 0.0025 0.0025 0.0025 0 +0.00(+19.05%)
Mar 18, 2020 0.0022 0.0022 0.0021 0.0021 460,616 -0.00(-16.00%)
Mar 17, 2020 0.0022 0.0025 0.0022 0.0025 31,000 +0.00(+0.00%)
Mar 16, 2020 0.0027 0.0027 0.0025 0.0025 35,000 +0.00(+0.00%)
Mar 13, 2020 0.0028 0.0028 0.0025 0.0025 30,000 -0.00(-21.88%)
Mar 11, 2020 0.0032 0.0032 0.0032 0 +0.00(+28.00%)
Mar 10, 2020 0.0027 0.0031 0.0025 0.0025 360,000 -0.00(-28.57%)
Mar 09, 2020 0.0026 0.0035 0.0026 0.0035 113,000 +0.00(+12.90%)
Mar 06, 2020 0.0035 0.0040 0.0030 0.0031 721,500 +0.00(+14.81%)
Mar 05, 2020 0.0028 0.0028 0.0027 0.0027 340,000 -0.00(-6.90%)
Mar 03, 2020 0.0029 0.0029 0.0029 0 -0.00(-19.44%)
Mar 02, 2020 0.0036 0.0036 0.0036 0.0036 10,000 +0.00(+9.09%)
Feb 27, 2020 0.0033 0.0033 0.0033 0 +0.00(+17.86%)
Feb 26, 2020 0.0028 0.0028 0.0028 0.0028 21,200 +0.00(+0.00%)
Feb 25, 2020 0.0028 0.0028 0.0028 0.0028 11,700 +0.00(+0.00%)
Feb 21, 2020 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Feb 20, 2020 0.0030 0.0030 0.0030 0.0030 27,500 +0.00(+7.14%)
Feb 19, 2020 0.0029 0.0029 0.0028 0.0028 657,361 +0.00(+0.00%)
Feb 18, 2020 0.0028 0.0030 0.0028 0.0028 92,020 -0.00(-6.67%)
Feb 14, 2020 0.0028 0.0030 0.0028 0.0030 185,300 +0.00(+0.00%)
Feb 13, 2020 0.0032 0.0032 0.0028 0.0030 112,500 -0.00(-16.67%)
Feb 12, 2020 0.0031 0.0036 0.0031 0.0036 792,215 +0.00(+12.50%)
Feb 11, 2020 0.0038 0.0038 0.0031 0.0032 452,500 -0.00(-13.51%)
Feb 06, 2020 0.0037 0.0037 0.0037 0 +0.00(+42.31%)
Feb 05, 2020 0.0029 0.0029 0.0026 0.0026 185,000 -0.00(-25.71%)
Feb 04, 2020 0.0035 0.0035 0.0035 0.0035 300,000 -0.00(-12.50%)
Jan 31, 2020 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Jan 30, 2020 0.0031 0.0031 0.0030 0.0030 447,662 -0.00(-3.23%)
Jan 29, 2020 0.0035 0.0035 0.0031 0.0031 162,000 +0.00(+0.00%)
Jan 28, 2020 0.0032 0.0032 0.0031 0.0031 94,890 -0.00(-13.89%)
Jan 27, 2020 0.0031 0.0036 0.0031 0.0036 397,338 +0.00(+16.13%)
Jan 24, 2020 0.0033 0.0037 0.0031 0.0031 1,040,100 -0.00(-8.82%)
Jan 23, 2020 0.0035 0.0037 0.0033 0.0034 254,600 +0.00(+3.03%)
Jan 22, 2020 0.0033 0.0038 0.0032 0.0033 592,127 -0.00(-13.16%)
Jan 21, 2020 0.0032 0.0039 0.0032 0.0038 539,483 +0.00(+15.15%)
Jan 17, 2020 0.0038 0.0040 0.0032 0.0033 692,700 -0.00(-13.16%)
Jan 16, 2020 0.0036 0.0044 0.0032 0.0038 1,502,704 +0.00(+15.15%)
Jan 15, 2020 0.0036 0.0041 0.0033 0.0033 909,280 -0.00(-21.43%)
Jan 14, 2020 0.0037 0.0042 0.0033 0.0042 6,189,332 +0.00(+7.69%)
Jan 13, 2020 0.0044 0.0044 0.0037 0.0039 729,719 +0.00(+5.41%)
Jan 10, 2020 0.0040 0.0044 0.0037 0.0037 290,700 -0.00(-15.91%)
Jan 09, 2020 0.0046 0.0048 0.0036 0.0044 1,654,800 -0.00(-2.22%)
Jan 08, 2020 0.0060 0.0060 0.0041 0.0045 9,995,925 -0.00(-10.00%)
Jan 07, 2020 0.0087 0.0095 0.0050 0.0050 6,148,531 -0.00(-35.90%)
Jan 06, 2020 0.0083 0.0090 0.0071 0.0078 2,671,246 -0.00(-1.27%)
Jan 03, 2020 0.0126 0.0126 0.0076 0.0079 5,195,500 -0.00(-30.09%)
Jan 02, 2020 0.0076 0.0129 0.0068 0.0113 5,419,224 +0.00(+66.18%)
Dec 31, 2019 0.0067 0.0076 0.0060 0.0068 740,600 -0.00(-10.53%)
Dec 30, 2019 0.0080 0.0080 0.0070 0.0076 393,270 -0.00(-5.00%)
Dec 27, 2019 0.0079 0.0080 0.0070 0.0080 474,300 +0.00(+12.68%)
Dec 26, 2019 0.0069 0.0080 0.0052 0.0071 2,390,288 +0.00(+16.39%)
Dec 24, 2019 0.0072 0.0072 0.0060 0.0061 3,294,000 -0.00(-15.28%)
Dec 23, 2019 0.0061 0.0084 0.0055 0.0072 2,705,498 +0.00(+10.77%)
Dec 20, 2019 0.0059 0.0072 0.0054 0.0065 1,566,600 +0.00(+10.17%)
Dec 19, 2019 0.0121 0.0126 0.0058 0.0059 9,437,941 -0.01(-49.57%)
Dec 18, 2019 0.0160 0.0160 0.0105 0.0117 2,806,172 -0.00(-25.00%)
Dec 17, 2019 0.0135 0.0200 0.0135 0.0156 8,746,839 +0.00(+15.56%)
Dec 16, 2019 0.0140 0.0145 0.0110 0.0135 3,080,393 +0.00(+0.75%)
Dec 13, 2019 0.0157 0.0157 0.0106 0.0134 5,476,800 -0.00(-4.96%)
Dec 12, 2019 0.0095 0.0220 0.0073 0.0141 16,622,747 +0.01(+56.67%)
Dec 11, 2019 0.0080 0.0100 0.0060 0.0090 6,374,873 +0.00(+40.62%)
Dec 10, 2019 0.0040 0.0088 0.0040 0.0064 10,193,918 +0.00(+128.57%)
Dec 06, 2019 0.0028 0.0028 0.0028 0 +0.00(+7.69%)
Dec 05, 2019 0.0028 0.0032 0.0026 0.0026 249,000 -0.00(-7.14%)
Dec 04, 2019 0.0028 0.0028 0.0028 0.0028 15,275 +0.00(+0.00%)
Dec 03, 2019 0.0028 0.0028 0.0028 0.0028 10,000 -0.00(-22.22%)
Nov 29, 2019 0.0036 0.0036 0.0036 0 +0.00(+33.33%)
Nov 27, 2019 0.0027 0.0032 0.0027 0.0027 21,100 -0.00(-12.90%)
Nov 26, 2019 0.0031 0.0031 0.0031 0.0031 350,000 +0.00(+19.23%)
Nov 25, 2019 0.0026 0.0026 0.0026 0.0026 6,200 +0.00(+0.00%)
Nov 22, 2019 0.0033 0.0033 0.0026 0.0026 30,000 -0.00(-7.14%)
Nov 21, 2019 0.0034 0.0034 0.0028 0.0028 30,000 -0.00(-6.67%)
Nov 19, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 18, 2019 0.0031 0.0032 0.0030 0.0030 85,375 -0.00(-14.29%)
Nov 14, 2019 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Nov 13, 2019 0.0040 0.0040 0.0030 0.0030 215,000 -0.00(-14.29%)
Nov 08, 2019 0.0035 0.0035 0.0035 0 +0.00(+2.94%)
Nov 07, 2019 0.0034 0.0034 0.0030 0.0034 302,363 +0.00(+0.00%)
Nov 06, 2019 0.0038 0.0048 0.0032 0.0034 966,116 -0.00(-15.00%)
Nov 05, 2019 0.0040 0.0040 0.0035 0.0040 535,979 -0.00(-6.98%)
Nov 04, 2019 0.0050 0.0063 0.0038 0.0043 3,353,898 +0.00(+43.33%)
Nov 01, 2019 0.0031 0.0031 0.0030 0.0030 150,000 -0.00(-14.29%)
Oct 31, 2019 0.0035 0.0045 0.0035 0.0035 346,968 -0.00(-10.26%)
Oct 30, 2019 0.0033 0.0040 0.0033 0.0039 724,000 +0.00(+18.18%)
Oct 29, 2019 0.0031 0.0058 0.0030 0.0033 10,673,958 +0.00(+10.00%)
Oct 28, 2019 0.0030 0.0033 0.0030 0.0030 120,000 -0.00(-6.25%)
Oct 25, 2019 0.0032 0.0032 0.0031 0.0032 261,900 -0.00(-17.95%)
Oct 24, 2019 0.0042 0.0042 0.0030 0.0039 1,612,567 -0.00(-29.09%)
Oct 22, 2019 0.0055 0.0055 0.0055 0 -0.00(-1.79%)
Oct 21, 2019 0.0051 0.0064 0.0042 0.0056 537,470 +0.00(+12.00%)
Oct 18, 2019 0.0050 0.0050 0.0050 0.0050 100 -0.00(-10.71%)
Oct 17, 2019 0.0054 0.0060 0.0050 0.0056 158,303 -0.00(-21.13%)
Oct 16, 2019 0.0056 0.0079 0.0051 0.0071 1,577,476 +0.00(+4.41%)
Oct 15, 2019 0.0061 0.0068 0.0061 0.0068 9,600 +0.00(+36.00%)
Oct 11, 2019 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Oct 10, 2019 0.0065 0.0068 0.0051 0.0051 387,648 +0.00(+2.00%)
Oct 09, 2019 0.0050 0.0050 0.0050 0.0050 38,334 -0.00(-26.47%)
Oct 08, 2019 0.0050 0.0068 0.0048 0.0068 480,952 +0.00(+36.00%)
Oct 07, 2019 0.0050 0.0050 0.0050 0.0050 30,000 +0.00(+19.05%)
Oct 04, 2019 0.0042 0.0042 0.0042 0.0042 50,000 +0.00(+10.53%)
Oct 02, 2019 0.0038 0.0038 0.0038 0 -0.00(-44.12%)
Oct 01, 2019 0.0056 0.0068 0.0048 0.0068 289,311 +0.00(+0.00%)
Sep 30, 2019 0.0065 0.0068 0.0058 0.0068 200,000 +0.00(+7.94%)
Sep 27, 2019 0.0062 0.0063 0.0062 0.0063 139,200 +0.00(+21.15%)
Sep 26, 2019 0.0055 0.0055 0.0052 0.0052 60,000 -0.00(-11.86%)
Sep 25, 2019 0.0052 0.0070 0.0050 0.0059 340,750 +0.00(+11.32%)
Sep 24, 2019 0.0055 0.0055 0.0053 0.0053 100,000 +0.00(+1.92%)
Sep 23, 2019 0.0059 0.0059 0.0052 0.0052 66,000 -0.00(-14.75%)
Sep 18, 2019 0.0061 0.0061 0.0061 0 +0.00(+22.00%)
Sep 17, 2019 0.0047 0.0050 0.0046 0.0050 160,000 +0.00(+19.05%)
Sep 16, 2019 0.0047 0.0047 0.0042 0.0042 66,666 -0.00(-26.32%)
Sep 12, 2019 0.0057 0.0057 0.0057 0 -0.00(-5.00%)
Sep 11, 2019 0.0054 0.0060 0.0046 0.0060 325,341 +0.00(+5.26%)
Sep 10, 2019 0.0044 0.0060 0.0044 0.0057 218,833 +0.00(+26.67%)
Sep 09, 2019 0.0049 0.0051 0.0045 0.0045 527,500 -0.00(-10.00%)
Sep 06, 2019 0.0054 0.0056 0.0050 0.0050 383,100 -0.00(-7.41%)
Sep 05, 2019 0.0055 0.0068 0.0049 0.0054 1,465,793 +0.00(+3.85%)
Sep 04, 2019 0.0047 0.0057 0.0047 0.0052 1,603,962 +0.00(+13.04%)
Sep 03, 2019 0.0060 0.0070 0.0045 0.0046 4,940,636 -0.00(-51.58%)
Aug 30, 2019 0.0095 0.0095 0.0095 0.0095 6,200 +0.00(+11.76%)
Aug 29, 2019 0.0085 0.0093 0.0083 0.0085 378,000 -0.00(-6.59%)
Aug 28, 2019 0.0090 0.0099 0.0081 0.0091 7,900,695 -0.00(-9.00%)
Aug 27, 2019 0.0109 0.0116 0.0089 0.0100 2,267,498 -0.00(-15.97%)
Aug 26, 2019 0.0104 0.0119 0.0098 0.0119 3,479,237 +0.00(+19.00%)
Aug 23, 2019 0.0079 0.0100 0.0066 0.0100 5,308,700 +0.00(+26.58%)
Aug 22, 2019 0.0075 0.0087 0.0065 0.0079 4,489,310 +0.00(+5.33%)
Aug 21, 2019 0.0060 0.0120 0.0054 0.0075 31,495,624 +0.00(+87.50%)
Aug 20, 2019 0.0041 0.0045 0.0036 0.0040 713,606 -0.00(-2.44%)
Aug 19, 2019 0.0056 0.0065 0.0036 0.0041 4,566,228 -0.00(-31.67%)
Aug 16, 2019 0.0064 0.0073 0.0050 0.0060 3,102,300 +0.00(+0.00%)
Aug 15, 2019 0.0078 0.0085 0.0049 0.0060 6,583,662 -0.00(-13.04%)
Aug 14, 2019 0.0050 0.0088 0.0050 0.0069 26,745,878 +0.00(+53.33%)
Aug 13, 2019 0.0043 0.0050 0.0041 0.0045 929,025 +0.00(+4.65%)
Aug 12, 2019 0.0039 0.0043 0.0039 0.0043 515,000 +0.00(+10.26%)
Aug 09, 2019 0.0037 0.0039 0.0037 0.0039 858,700 -0.00(-2.50%)
Aug 08, 2019 0.0040 0.0040 0.0040 0.0040 25,000 +0.00(+0.00%)
Aug 07, 2019 0.0034 0.0043 0.0034 0.0040 977,000 +0.00(+11.11%)
Aug 06, 2019 0.0036 0.0042 0.0036 0.0036 235,700 +0.00(+0.00%)
Aug 05, 2019 0.0040 0.0044 0.0030 0.0036 3,607,760 -0.00(-37.93%)
Aug 02, 2019 0.0052 0.0059 0.0032 0.0058 7,047,400 +0.00(+3.57%)
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.