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, 2003 11.21 11.35 11.09 11.09 1,715,248 -0.14(-1.26%)
Sep 29, 2003 11.17 11.34 11.10 11.23 1,987,552 +0.24(+2.21%)
Sep 26, 2003 11.26 11.36 10.98 10.99 2,165,181 -0.33(-2.91%)
Sep 25, 2003 11.30 11.39 11.28 11.32 3,727,139 +0.16(+1.41%)
Sep 24, 2003 11.18 11.38 11.03 11.16 3,502,746 -0.02(-0.21%)
Sep 23, 2003 10.44 11.38 11.11 11.18 5,620,144 +0.75(+7.14%)
Sep 22, 2003 10.41 10.58 10.37 10.44 1,013,909 -0.16(-1.48%)
Sep 19, 2003 10.34 10.55 10.33 10.59 2,550,637 +0.13(+1.28%)
Sep 18, 2003 10.05 10.45 10.05 10.46 1,273,853 +0.27(+2.62%)
Sep 17, 2003 10.23 10.32 10.17 10.19 1,332,595 -0.04(-0.38%)
Sep 16, 2003 10.20 10.33 10.08 10.23 1,806,484 -0.16(-1.58%)
Sep 15, 2003 10.34 10.42 10.18 10.40 1,773,353 +0.06(+0.61%)
Sep 12, 2003 10.32 10.51 10.14 10.34 2,430,732 +0.02(+0.15%)
Sep 11, 2003 10.20 10.32 10.09 10.32 1,304,817 +0.27(+2.65%)
Sep 10, 2003 9.967 10.28 9.967 10.05 1,162,740 -0.08(-0.77%)
Sep 09, 2003 10.05 10.40 9.888 10.13 2,291,585 +0.09(+0.86%)
Sep 08, 2003 9.716 10.12 9.692 10.05 1,841,525 +0.21(+2.15%)
Sep 05, 2003 9.598 10.20 9.598 9.833 3,560,979 +0.24(+2.45%)
Sep 04, 2003 9.009 9.598 9.001 9.598 3,557,793 +0.59(+6.53%)
Sep 03, 2003 8.758 9.025 8.758 9.009 1,775,392 +0.17(+1.95%)
Sep 02, 2003 8.750 8.884 8.750 8.837 1,073,288 +0.05(+0.54%)
Aug 29, 2003 8.735 8.876 8.711 8.790 631,128 +0.02(+0.18%)
Aug 28, 2003 8.491 8.774 8.452 8.774 1,283,919 +0.25(+2.95%)
Aug 27, 2003 8.358 8.570 8.358 8.523 936,945 +0.08(+0.93%)
Aug 26, 2003 8.531 8.554 8.334 8.444 1,322,529 -0.15(-1.74%)
Aug 25, 2003 8.460 8.648 8.460 8.593 878,585 +0.05(+0.64%)
Aug 22, 2003 8.907 8.962 8.515 8.538 1,197,271 -0.38(-4.23%)
Aug 21, 2003 8.711 8.939 8.680 8.915 1,695,752 +0.24(+2.81%)
Aug 20, 2003 8.860 8.860 8.554 8.672 1,732,450 -0.20(-2.21%)
Aug 19, 2003 8.837 8.923 8.797 8.868 652,663 -0.06(-0.70%)
Aug 18, 2003 8.876 9.009 8.876 8.931 478,602 -0.09(-0.96%)
Aug 15, 2003 8.750 9.017 8.680 9.017 746,957 +0.27(+3.14%)
Aug 14, 2003 8.727 8.782 8.680 8.742 851,699 -0.01(-0.09%)
Aug 13, 2003 8.703 8.821 8.680 8.750 716,375 +0.00(+0.00%)
Aug 12, 2003 8.727 8.813 8.672 8.750 774,990 +0.00(+0.00%)
Aug 11, 2003 8.774 8.868 8.672 8.750 583,217 -0.13(-1.41%)
Aug 08, 2003 8.593 8.892 8.593 8.876 765,560 +0.25(+2.91%)
Aug 07, 2003 8.672 8.719 8.601 8.625 1,151,017 -0.08(-0.90%)
Aug 06, 2003 8.703 8.790 8.656 8.703 638,009 -0.01(-0.09%)
Aug 05, 2003 8.711 8.868 8.688 8.711 699,555 -0.13(-1.42%)
Aug 04, 2003 8.829 8.907 8.750 8.837 715,228 +0.09(+0.99%)
Aug 01, 2003 8.876 9.001 8.750 8.750 873,233 -0.14(-1.59%)
Jul 31, 2003 8.907 9.017 8.845 8.892 789,771 -0.05(-0.53%)
Jul 30, 2003 8.868 8.954 8.766 8.939 871,832 +0.13(+1.42%)
Jul 29, 2003 8.907 8.986 8.633 8.813 1,587,570 -0.27(-3.02%)
Jul 28, 2003 9.009 9.119 8.907 9.088 1,004,352 +0.02(+0.26%)
Jul 25, 2003 8.947 9.088 8.915 9.064 1,861,148 +0.05(+0.61%)
Jul 24, 2003 9.025 9.096 8.852 9.009 1,368,274 -0.01(-0.09%)
Jul 23, 2003 8.923 9.025 8.907 9.017 1,433,770 +0.06(+0.70%)
Jul 22, 2003 8.766 8.986 8.758 8.954 1,674,855 +0.15(+1.69%)
Jul 21, 2003 8.837 8.876 8.782 8.805 1,217,150 -0.11(-1.23%)
Jul 18, 2003 8.868 9.001 8.797 8.915 1,232,313 +0.05(+0.53%)
Jul 17, 2003 9.056 9.174 8.797 8.868 1,127,443 -0.18(-1.99%)
Jul 16, 2003 9.088 9.182 9.049 9.049 964,469 -0.07(-0.77%)
Jul 15, 2003 9.111 9.158 8.947 9.119 1,443,964 +0.12(+1.31%)
Jul 14, 2003 9.190 9.237 8.954 9.001 1,445,110 -0.19(-2.05%)
Jul 11, 2003 9.182 9.292 9.072 9.190 1,781,891 -0.07(-0.76%)
Jul 10, 2003 9.567 9.567 8.790 9.260 5,473,607 +0.47(+5.36%)
Jul 09, 2003 8.672 8.892 8.633 8.790 1,196,507 +0.05(+0.54%)
Jul 08, 2003 8.546 8.790 8.515 8.742 1,581,199 +0.20(+2.30%)
Jul 07, 2003 8.633 8.750 8.468 8.546 1,207,593 -0.09(-1.00%)
Jul 03, 2003 8.593 8.711 8.593 8.633 1,062,457 -0.09(-1.08%)
Jul 02, 2003 8.515 8.727 8.476 8.727 1,426,252 +0.20(+2.39%)
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.