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 (%)
Jan 31, 2020 3.650 4.650 3.320 4.230 9,567,200 +1.08(+34.29%)
Jan 30, 2020 2.540 3.500 2.400 3.150 4,401,931 +0.92(+41.26%)
Jan 29, 2020 2.700 2.760 2.130 2.230 1,428,369 -0.56(-20.07%)
Jan 28, 2020 3.450 3.800 2.690 2.790 2,739,264 -1.31(-31.95%)
Jan 27, 2020 3.110 4.900 2.720 4.100 14,192,287 +2.78(+210.61%)
Jan 24, 2020 1.090 1.350 1.080 1.320 380,600 +0.23(+21.10%)
Jan 23, 2020 1.090 1.120 1.020 1.090 94,589 +0.09(+9.00%)
Jan 22, 2020 1.150 1.150 0.9300 1.000 71,834 -0.13(-11.50%)
Jan 21, 2020 1.280 1.280 1.000 1.130 435,223 +0.06(+5.61%)
Jan 17, 2020 0.9200 1.140 0.8700 1.070 118,400 +0.23(+27.08%)
Jan 16, 2020 1.050 1.050 0.8002 0.8420 64,131 -0.11(-11.37%)
Jan 15, 2020 0.7503 1.000 0.7010 0.9500 72,933 +0.11(+13.77%)
Jan 14, 2020 1.020 1.040 0.8100 0.8350 116,553 -0.13(-13.05%)
Jan 13, 2020 0.6200 1.080 0.6200 0.9603 470,245 +0.34(+54.89%)
Jan 10, 2020 0.6083 0.6793 0.6083 0.6200 31,900 +0.02(+2.48%)
Jan 09, 2020 0.6235 0.6700 0.5975 0.6050 13,643 -0.05(-6.92%)
Jan 08, 2020 0.6000 0.6987 0.5758 0.6500 9,047 +0.05(+8.70%)
Jan 07, 2020 0.5987 0.6400 0.5622 0.5980 10,834 +0.03(+4.88%)
Jan 06, 2020 0.5902 0.5902 0.5150 0.5702 14,973 -0.01(-2.53%)
Jan 03, 2020 0.6000 0.6150 0.5850 0.5850 29,500 -0.03(-4.88%)
Jan 02, 2020 0.6206 0.6300 0.5995 0.6150 8,817 +0.01(+2.16%)
Dec 31, 2019 0.5700 0.6400 0.5639 0.6020 29,100 +0.01(+1.98%)
Dec 30, 2019 0.5810 0.6300 0.5810 0.5903 79,495 +0.01(+0.85%)
Dec 27, 2019 0.5750 0.6350 0.5750 0.5853 145,700 +0.02(+2.67%)
Dec 26, 2019 0.6700 0.6700 0.5506 0.5701 47,188 -0.09(-13.42%)
Dec 24, 2019 0.7000 0.7035 0.6581 0.6585 4,900 -0.04(-5.94%)
Dec 23, 2019 0.7036 0.7101 0.6577 0.7001 18,716 -0.00(-0.50%)
Dec 20, 2019 0.7100 0.7200 0.6676 0.7036 16,900 -0.02(-2.28%)
Dec 19, 2019 0.7011 0.7351 0.7000 0.7200 12,986 +0.01(+0.80%)
Dec 18, 2019 0.7003 0.7143 0.7000 0.7143 22,739 +0.01(+1.97%)
Dec 17, 2019 0.7000 0.7744 0.7000 0.7005 4,484 -0.00(-0.64%)
Dec 16, 2019 0.7020 0.7345 0.7020 0.7050 887 -0.00(-0.01%)
Dec 13, 2019 0.7012 0.7995 0.7012 0.7051 10,100 -0.01(-0.70%)
Dec 12, 2019 0.6633 0.7184 0.6633 0.7101 14,727 -0.03(-4.03%)
Dec 11, 2019 0.6633 0.7400 0.6633 0.7399 21,286 +0.04(+5.70%)
Dec 10, 2019 0.7400 0.7400 0.6600 0.7000 22,794 -0.04(-5.41%)
Dec 09, 2019 0.6932 0.7400 0.6600 0.7400 4,623 +0.08(+12.09%)
Dec 06, 2019 0.7400 0.7400 0.6601 0.6602 4,800 -0.08(-10.78%)
Dec 05, 2019 0.6900 0.7400 0.6800 0.7400 26,333 -0.03(-3.90%)
Dec 04, 2019 0.7551 0.7800 0.6910 0.7700 17,239 -0.01(-1.29%)
Dec 03, 2019 0.8550 0.8977 0.7400 0.7801 21,283 -0.07(-8.33%)
Dec 02, 2019 0.9700 1.018 0.7600 0.8510 112,032 -0.12(-12.27%)
Nov 29, 2019 0.8757 0.9700 0.8327 0.9700 21,200 +0.09(+10.74%)
Nov 27, 2019 0.9100 0.9400 0.7512 0.8759 160,200 -0.06(-6.82%)
Nov 26, 2019 0.7100 1.190 0.6800 0.9400 1,201,805 +0.30(+47.61%)
Nov 25, 2019 0.5000 0.6400 0.5000 0.6368 93,421 +0.11(+20.17%)
Nov 22, 2019 0.5190 0.5300 0.5001 0.5299 13,900 +0.01(+1.59%)
Nov 21, 2019 0.5699 0.5699 0.5000 0.5216 17,284 -0.02(-3.41%)
Nov 20, 2019 0.5700 0.5800 0.5400 0.5400 16,893 -0.01(-2.67%)
Nov 19, 2019 0.5500 0.5800 0.5449 0.5548 3,281 +0.04(+6.90%)
Nov 18, 2019 0.5000 0.5800 0.5000 0.5190 11,031 +0.01(+1.01%)
Nov 15, 2019 0.5800 0.6200 0.5138 0.5138 19,200 -0.06(-9.70%)
Nov 14, 2019 0.5938 0.5970 0.5690 0.5690 14,502 -0.03(-5.17%)
Nov 13, 2019 0.6000 0.6210 0.6000 0.6000 8,850 -0.03(-4.76%)
Nov 12, 2019 0.6432 0.6432 0.6200 0.6300 3,193 -0.03(-4.47%)
Nov 11, 2019 0.6495 0.6595 0.6495 0.6595 1,584 +0.01(+1.48%)
Nov 08, 2019 0.6200 0.6499 0.6200 0.6499 3,500 +0.02(+2.90%)
Nov 07, 2019 0.6668 0.6699 0.6315 0.6316 3,143 -0.01(-1.56%)
Nov 06, 2019 0.6708 0.6791 0.6300 0.6416 10,727 -0.01(-2.05%)
Nov 05, 2019 0.6800 0.6900 0.6550 0.6550 4,159 +0.00(+0.00%)
Nov 04, 2019 0.6347 0.6947 0.6200 0.6550 6,059 -0.01(-1.96%)
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.