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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 1443 1455 1370 1451 0 +7.79(+0.54%)
Sep 29, 2004 1450 1455 1443 1443 0 -6.56(-0.45%)
Sep 28, 2004 1453 1458 1450 1450 8,535,200 +0.06(+0.00%)
Sep 27, 2004 1453 1458 1450 1450 0 -3.88(-0.27%)
Sep 24, 2004 1444 1457 1370 1453 0 +9.76(+0.68%)
Sep 23, 2004 1457 1461 1370 1444 0 -13.64(-0.94%)
Sep 22, 2004 1450 1462 1450 1457 0 +7.79(+0.54%)
Sep 21, 2004 1443 1459 1370 1450 0 +6.24(+0.43%)
Sep 20, 2004 1442 1449 1370 1443 0 +1.56(+0.11%)
Sep 17, 2004 1438 1448 1370 1442 0 +3.41(+0.24%)
Sep 16, 2004 1433 1442 1370 1438 0 +5.72(+0.40%)
Sep 15, 2004 1430 1443 1430 1433 0 +2.32(+0.16%)
Sep 14, 2004 1430 1434 1419 1430 0 +11.15(+0.79%)
Sep 13, 2004 1413 1422 1413 1419 0 +5.73(+0.41%)
Sep 10, 2004 1405 1420 1370 1413 0 +8.34(+0.59%)
Sep 09, 2004 1405 1409 1370 1405 0 +0.01(+0.00%)
Sep 08, 2004 1415 1418 1403 1405 0 -10.04(-0.71%)
Sep 07, 2004 1426 1426 1370 1415 0 -10.48(-0.74%)
Sep 06, 2004 1413 1431 1370 1426 0 +12.91(+0.91%)
Sep 03, 2004 1388 1418 1370 1413 0 +24.23(+1.75%)
Sep 02, 2004 1393 1398 1370 1388 0 -4.41(-0.32%)
Sep 01, 2004 1370 1397 1370 1393 0 +22.38(+1.63%)
Aug 31, 2004 1375 1379 1370 1370 0 -4.74(-0.34%)
Aug 30, 2004 1384 1391 1375 1375 0 -8.79(-0.64%)
Aug 27, 2004 1371 1385 1368 1384 0 +12.86(+0.94%)
Aug 26, 2004 1389 1390 1371 1371 0 -27.33(-1.95%)
Aug 25, 2004 1389 1406 1378 1398 0 +0.00(+0.00%)
Aug 24, 2004 1390 1403 1378 1398 0 +8.48(+0.61%)
Aug 23, 2004 1378 1394 1378 1390 0 +11.68(+0.85%)
Aug 20, 2004 1387 1389 1375 1378 0 -8.50(-0.61%)
Aug 19, 2004 1407 1412 1387 1387 0 -20.16(-1.43%)
Aug 18, 2004 1423 1426 1407 1407 0 -15.69(-1.10%)
Aug 17, 2004 1421 1429 1391 1423 0 +1.55(+0.11%)
Aug 16, 2004 1442 1442 1391 1421 0 -20.82(-1.44%)
Aug 13, 2004 1440 1445 1391 1442 0 +1.62(+0.11%)
Aug 12, 2004 1443 1453 1391 1440 0 -3.04(-0.21%)
Aug 11, 2004 1440 1448 1391 1443 0 +3.25(+0.23%)
Aug 10, 2004 1452 1452 1391 1440 0 -11.78(-0.81%)
Aug 09, 2004 1456 1465 1391 1452 0 -4.52(-0.31%)
Aug 06, 2004 1454 1461 1454 1456 0 +1.94(+0.13%)
Aug 05, 2004 1460 1469 1439 1454 0 -5.94(-0.41%)
Aug 04, 2004 1476 1485 1460 1460 0 -15.14(-1.03%)
Aug 03, 2004 1461 1479 1391 1476 0 +14.08(+0.96%)
Aug 02, 2004 1454 1468 1391 1461 0 +7.06(+0.49%)
Jul 30, 2004 1435 1456 1391 1454 0 +19.69(+1.37%)
Jul 29, 2004 1445 1450 1391 1435 0 -9.96(-0.69%)
Jul 28, 2004 1443 1450 1391 1445 0 +2.08(+0.14%)
Jul 27, 2004 1439 1447 1391 1443 0 +3.14(+0.22%)
Jul 26, 2004 1441 1453 1391 1439 0 -1.24(-0.09%)
Jul 23, 2004 1419 1447 1391 1441 0 +22.06(+1.56%)
Jul 22, 2004 1410 1424 1391 1419 0 +8.77(+0.62%)
Jul 21, 2004 1396 1412 1396 1410 0 +13.51(+0.97%)
Jul 20, 2004 1391 1398 1388 1396 0 +4.89(+0.35%)
Jul 19, 2004 1397 1405 1390 1391 0 -5.19(-0.37%)
Jul 16, 2004 1406 1410 1397 1397 0 -9.51(-0.68%)
Jul 15, 2004 1403 1414 1403 1406 0 +3.33(+0.24%)
Jul 14, 2004 1390 1412 1390 1403 0 +12.74(+0.92%)
Jul 13, 2004 1379 1398 1375 1390 0 +10.76(+0.78%)
Jul 12, 2004 1369 1383 1369 1379 0 +10.58(+0.77%)
Jul 09, 2004 1359 1374 1359 1369 0 +9.88(+0.73%)
Jul 08, 2004 1339 1363 1337 1359 0 +19.34(+1.44%)
Jul 07, 2004 1360 1370 1328 1339 0 -20.70(-1.52%)
Jul 06, 2004 1373 1378 1358 1360 0 -13.18(-0.96%)
Jul 05, 2004 1366 1373 1335 1373 0 +7.07(+0.52%)
Jul 02, 2004 1358 1366 1335 1366 22,031,600 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.