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 27, 2013 4.261 4.271 4.189 4.226 326,219 -0.03(-0.81%)
Sep 26, 2013 4.280 4.340 4.252 4.261 714,754 -0.03(-0.59%)
Sep 25, 2013 4.324 4.394 4.271 4.286 521,673 -0.05(-1.09%)
Sep 24, 2013 4.368 4.400 4.334 4.334 498,653 -0.01(-0.22%)
Sep 23, 2013 4.293 4.356 4.293 4.343 294,842 +0.03(+0.66%)
Sep 20, 2013 4.305 4.368 4.273 4.315 378,535 +0.00(+0.00%)
Sep 19, 2013 4.356 4.381 4.261 4.315 473,802 -0.02(-0.51%)
Sep 18, 2013 4.372 4.387 4.293 4.337 456,456 -0.05(-1.08%)
Sep 17, 2013 4.397 4.406 4.340 4.384 257,160 +0.00(+0.07%)
Sep 16, 2013 4.353 4.409 4.343 4.381 341,230 +0.07(+1.69%)
Sep 13, 2013 4.293 4.340 4.277 4.308 262,181 +0.00(+0.07%)
Sep 12, 2013 4.340 4.349 4.277 4.305 239,465 -0.01(-0.15%)
Sep 11, 2013 4.245 4.321 4.245 4.312 263,087 +0.07(+1.64%)
Sep 10, 2013 4.331 4.331 4.217 4.242 398,061 -0.09(-1.97%)
Sep 09, 2013 4.258 4.416 4.258 4.327 809,466 +0.12(+2.93%)
Sep 06, 2013 4.163 4.258 4.163 4.204 475,985 +0.04(+1.06%)
Sep 05, 2013 4.230 4.271 4.160 4.160 471,274 -0.05(-1.27%)
Sep 04, 2013 4.245 4.261 4.184 4.214 727,816 -0.02(-0.52%)
Sep 03, 2013 4.340 4.356 4.230 4.236 432,480 -0.06(-1.32%)
Aug 30, 2013 4.293 4.353 4.290 4.293 452,278 +0.00(+0.00%)
Aug 29, 2013 4.308 4.325 4.261 4.293 351,397 +0.02(+0.52%)
Aug 28, 2013 4.302 4.353 4.261 4.271 308,379 -0.02(-0.44%)
Aug 27, 2013 4.286 4.331 4.269 4.290 320,136 -0.00(-0.07%)
Aug 26, 2013 4.182 4.337 4.176 4.293 1,395,717 +0.06(+1.49%)
Aug 23, 2013 4.230 4.236 4.160 4.230 1,504,635 +0.00(+0.07%)
Aug 22, 2013 4.264 4.372 4.223 4.226 576,897 -0.04(-0.89%)
Aug 21, 2013 4.305 4.331 4.261 4.264 493,194 -0.04(-0.95%)
Aug 20, 2013 4.403 4.425 4.280 4.305 1,309,175 -0.12(-2.71%)
Aug 19, 2013 4.473 4.488 4.419 4.425 529,796 -0.00(-0.07%)
Aug 16, 2013 4.482 4.495 4.400 4.428 813,870 -0.05(-1.06%)
Aug 15, 2013 4.498 4.520 4.359 4.476 1,108,072 -0.08(-1.80%)
Aug 14, 2013 4.564 4.576 4.526 4.558 816,696 -0.00(-0.07%)
Aug 13, 2013 4.549 4.609 4.522 4.561 836,474 +0.04(+0.93%)
Aug 12, 2013 4.805 4.817 4.473 4.519 2,593,041 -0.35(-7.24%)
Aug 09, 2013 4.965 4.965 4.835 4.871 584,782 -0.07(-1.46%)
Aug 08, 2013 4.965 4.965 4.910 4.943 269,441 +0.04(+0.80%)
Aug 07, 2013 4.892 4.919 4.850 4.904 261,889 +0.00(+0.00%)
Aug 06, 2013 4.910 4.952 4.880 4.904 196,999 -0.02(-0.43%)
Aug 05, 2013 4.952 4.980 4.865 4.925 435,578 -0.03(-0.61%)
Aug 02, 2013 4.998 5.001 4.835 4.955 470,490 -0.03(-0.54%)
Aug 01, 2013 4.977 4.998 4.928 4.983 362,044 +0.05(+1.10%)
Jul 31, 2013 4.931 4.965 4.925 4.928 347,896 -0.00(-0.06%)
Jul 30, 2013 4.955 4.955 4.913 4.931 222,616 -0.01(-0.24%)
Jul 29, 2013 4.907 4.955 4.874 4.943 299,062 +0.04(+0.86%)
Jul 26, 2013 4.889 4.907 4.852 4.901 265,995 +0.01(+0.25%)
Jul 25, 2013 4.865 4.895 4.826 4.889 243,260 +0.05(+0.96%)
Jul 24, 2013 4.880 4.895 4.760 4.843 459,572 -0.03(-0.71%)
Jul 23, 2013 4.814 4.895 4.805 4.877 590,535 +0.08(+1.76%)
Jul 22, 2013 4.796 4.808 4.705 4.793 304,748 +0.09(+1.86%)
Jul 19, 2013 4.642 4.736 4.639 4.705 285,468 +0.06(+1.30%)
Jul 18, 2013 4.573 4.669 4.549 4.645 383,202 +0.09(+1.88%)
Jul 17, 2013 4.597 4.651 4.549 4.559 365,622 -0.03(-0.75%)
Jul 16, 2013 4.662 4.666 4.594 4.594 171,179 -0.06(-1.23%)
Jul 15, 2013 4.666 4.687 4.609 4.651 262,995 -0.01(-0.26%)
Jul 12, 2013 4.745 4.745 4.648 4.663 262,610 -0.05(-1.02%)
Jul 11, 2013 4.660 4.727 4.642 4.711 296,589 +0.06(+1.23%)
Jul 10, 2013 4.693 4.724 4.618 4.654 409,865 -0.02(-0.32%)
Jul 09, 2013 4.549 4.690 4.567 4.669 320,908 +0.10(+2.24%)
Jul 08, 2013 4.636 4.669 4.534 4.567 675,489 -0.04(-0.79%)
Jul 05, 2013 4.672 4.708 4.594 4.603 248,286 -0.05(-0.97%)
Jul 03, 2013 4.645 4.666 4.597 4.648 186,356 +0.01(+0.19%)
Jul 02, 2013 4.727 4.787 4.615 4.639 221,855 -0.06(-1.28%)
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.