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 (%)
Oct 31, 2016 4.130 4.300 4.110 4.250 186,078 +0.15(+3.66%)
Oct 28, 2016 4.190 4.200 3.950 4.100 113,912 -0.07(-1.57%)
Oct 27, 2016 4.300 4.300 4.160 4.165 79,017 -0.11(-2.68%)
Oct 26, 2016 4.450 4.490 4.130 4.280 97,121 -0.07(-1.61%)
Oct 25, 2016 4.325 4.400 4.138 4.350 85,810 +0.06(+1.40%)
Oct 24, 2016 4.130 4.640 3.830 4.290 182,051 +0.16(+3.87%)
Oct 21, 2016 3.975 4.300 3.950 4.130 73,342 +0.01(+0.24%)
Oct 20, 2016 4.300 4.300 4.020 4.120 74,719 -0.14(-3.29%)
Oct 19, 2016 4.570 4.570 4.110 4.260 102,431 -0.11(-2.52%)
Oct 18, 2016 4.600 4.710 4.350 4.370 202,303 +0.04(+0.92%)
Oct 17, 2016 4.525 5.000 4.330 4.330 230,722 +0.13(+3.10%)
Oct 14, 2016 3.900 4.690 3.900 4.200 277,706 +0.33(+8.53%)
Oct 13, 2016 3.560 3.950 3.370 3.870 114,770 +0.33(+9.32%)
Oct 12, 2016 3.400 3.640 3.280 3.540 89,509 +0.29(+8.92%)
Oct 11, 2016 3.550 3.550 3.120 3.250 25,215 -0.05(-1.52%)
Oct 10, 2016 3.050 3.300 3.000 3.300 33,443 +0.30(+10.00%)
Oct 07, 2016 3.050 3.200 2.660 3.000 81,480 -0.05(-1.64%)
Oct 06, 2016 3.500 3.800 2.780 3.050 143,844 -0.34(-10.03%)
Oct 05, 2016 3.200 3.490 3.200 3.390 86,678 +0.25(+7.93%)
Oct 04, 2016 2.990 3.190 2.970 3.141 112,519 +0.20(+6.83%)
Oct 03, 2016 2.915 2.970 2.810 2.940 81,233 +0.12(+4.14%)
Sep 30, 2016 2.750 2.920 2.750 2.823 81,079 +0.05(+1.92%)
Sep 29, 2016 2.790 2.930 2.610 2.770 100,731 -0.02(-0.72%)
Sep 28, 2016 2.560 2.800 2.560 2.790 82,756 +0.29(+11.38%)
Sep 27, 2016 2.500 2.550 2.350 2.505 61,191 +0.05(+2.24%)
Sep 26, 2016 2.320 2.538 2.300 2.450 74,836 +0.14(+6.06%)
Sep 23, 2016 2.260 2.340 2.248 2.310 36,874 +0.07(+3.12%)
Sep 22, 2016 2.180 2.250 2.100 2.240 49,704 +0.11(+5.16%)
Sep 21, 2016 2.200 2.250 2.100 2.130 41,352 -0.06(-2.74%)
Sep 20, 2016 2.110 2.210 2.110 2.190 22,888 +0.10(+4.78%)
Sep 19, 2016 2.150 2.190 2.090 2.090 26,328 +0.01(+0.48%)
Sep 16, 2016 2.098 2.240 1.860 2.080 60,075 -0.01(-0.48%)
Sep 15, 2016 2.070 2.090 2.030 2.090 18,105 +0.04(+1.95%)
Sep 14, 2016 1.926 2.100 1.926 2.050 47,811 +0.11(+5.67%)
Sep 13, 2016 1.940 2.080 1.882 1.940 77,385 -0.04(-2.06%)
Sep 12, 2016 1.700 1.990 1.650 1.981 55,480 +0.15(+8.24%)
Sep 09, 2016 1.900 1.900 1.750 1.830 8,180 -0.08(-4.19%)
Sep 08, 2016 1.810 1.920 1.750 1.910 8,655 +0.05(+2.69%)
Sep 07, 2016 1.950 1.960 1.760 1.860 28,651 -0.09(-4.62%)
Sep 06, 2016 1.930 2.250 1.910 1.950 52,531 +0.08(+4.28%)
Sep 02, 2016 1.870 1.870 1.870 0 +0.03(+1.63%)
Sep 01, 2016 1.690 1.880 1.686 1.840 8,420 +0.15(+8.88%)
Aug 31, 2016 1.750 1.750 1.500 1.690 27,585 -0.06(-3.43%)
Aug 30, 2016 1.760 1.760 1.700 1.750 8,734 +0.05(+2.94%)
Aug 29, 2016 1.600 1.850 1.590 1.700 17,179 +0.05(+3.03%)
Aug 26, 2016 1.750 1.900 1.550 1.650 38,960 -0.10(-5.71%)
Aug 25, 2016 1.550 1.750 1.520 1.750 12,615 +0.17(+10.76%)
Aug 24, 2016 1.440 1.650 1.430 1.580 23,334 +0.14(+9.72%)
Aug 23, 2016 1.500 1.550 1.400 1.440 22,528 -0.06(-4.00%)
Aug 22, 2016 1.430 1.500 1.430 1.500 4,793 +0.15(+11.11%)
Aug 19, 2016 1.390 1.420 1.290 1.350 9,932 -0.02(-1.46%)
Aug 18, 2016 1.400 1.400 1.337 1.370 11,347 +0.07(+5.38%)
Aug 17, 2016 1.260 1.310 1.250 1.300 7,856 +0.02(+1.93%)
Aug 16, 2016 1.290 1.290 1.260 1.275 3,141 -0.02(-1.89%)
Aug 15, 2016 1.290 1.330 1.280 1.300 13,775 +0.06(+4.84%)
Aug 12, 2016 1.270 1.300 1.240 1.240 1,900 -0.03(-2.36%)
Aug 11, 2016 1.310 1.310 1.260 1.270 17,653 -0.03(-2.31%)
Aug 10, 2016 1.360 1.360 1.280 1.300 10,347 -0.06(-4.41%)
Aug 09, 2016 1.300 1.360 1.250 1.360 11,135 +0.03(+2.26%)
Aug 08, 2016 1.280 1.370 1.250 1.330 8,065 -0.05(-3.62%)
Aug 05, 2016 1.300 1.380 1.260 1.380 27,879 +0.07(+5.42%)
Aug 04, 2016 1.350 1.390 1.300 1.309 12,440 -0.04(-3.04%)
Aug 03, 2016 1.350 1.360 1.350 1.350 6,173 -0.03(-2.17%)
Aug 02, 2016 1.380 1.390 1.300 1.380 15,576 +0.00(+0.00%)
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.