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 30, 2015 40.15 41.04 39.92 40.99 3,367,249 +1.11(+2.79%)
Oct 29, 2015 41.31 41.38 39.70 39.88 3,842,827 -1.62(-3.91%)
Oct 28, 2015 40.52 41.61 40.15 41.50 3,891,195 +1.54(+3.85%)
Oct 27, 2015 41.03 41.48 39.85 39.96 4,845,789 -0.75(-1.84%)
Oct 26, 2015 40.08 41.61 40.07 40.71 6,960,053 +1.06(+2.68%)
Oct 23, 2015 39.09 39.73 38.38 39.64 7,511,493 +0.95(+2.45%)
Oct 22, 2015 37.12 38.75 37.00 38.70 12,225,336 +0.93(+2.47%)
Oct 21, 2015 40.26 40.82 35.92 37.76 30,825,458 -9.09(-19.40%)
Oct 20, 2015 47.13 47.24 46.58 46.85 4,306,794 -0.31(-0.66%)
Oct 19, 2015 47.34 47.43 46.85 47.17 3,005,545 -0.27(-0.57%)
Oct 16, 2015 47.13 47.83 46.78 47.44 5,366,142 +0.79(+1.69%)
Oct 15, 2015 46.51 46.85 46.03 46.65 8,210,966 +0.33(+0.72%)
Oct 14, 2015 47.15 47.15 45.98 46.32 11,212,081 -0.91(-1.93%)
Oct 13, 2015 48.29 48.32 46.53 47.23 14,155,836 -2.02(-4.10%)
Oct 12, 2015 50.36 50.57 47.53 49.25 26,204,122 -4.35(-8.11%)
Oct 09, 2015 52.69 54.38 52.61 53.59 5,105,860 +0.92(+1.75%)
Oct 08, 2015 54.37 54.37 52.07 52.67 7,234,200 -3.26(-5.84%)
Oct 07, 2015 55.53 56.11 54.92 55.94 1,560,035 +0.55(+1.00%)
Oct 06, 2015 54.30 55.54 53.84 55.39 2,811,496 +1.22(+2.25%)
Oct 05, 2015 54.64 55.90 53.17 54.17 5,958,659 -0.15(-0.28%)
Oct 02, 2015 53.66 54.35 52.78 54.32 3,395,641 -0.62(-1.13%)
Oct 01, 2015 53.65 55.03 53.65 54.94 2,121,433 +1.25(+2.32%)
Sep 30, 2015 53.40 53.80 53.12 53.69 1,924,747 +0.94(+1.78%)
Sep 29, 2015 52.47 53.36 52.18 52.75 1,455,866 +0.19(+0.36%)
Sep 28, 2015 53.49 53.88 52.37 52.56 1,145,764 -1.36(-2.52%)
Sep 25, 2015 54.04 54.50 53.63 53.91 957,684 +0.20(+0.38%)
Sep 24, 2015 53.38 53.89 52.91 53.71 1,010,531 +0.13(+0.24%)
Sep 23, 2015 53.80 54.25 53.22 53.58 927,310 -0.37(-0.69%)
Sep 22, 2015 53.85 54.39 53.12 53.95 1,433,403 -0.44(-0.81%)
Sep 21, 2015 54.24 54.92 53.88 54.40 938,437 +0.50(+0.92%)
Sep 18, 2015 54.30 54.59 53.70 53.90 2,468,386 -1.10(-2.01%)
Sep 17, 2015 54.81 55.43 54.69 55.00 1,351,164 -0.16(-0.30%)
Sep 16, 2015 54.85 55.19 54.74 55.17 1,069,683 +0.32(+0.58%)
Sep 15, 2015 54.60 55.00 54.22 54.85 1,215,166 +0.35(+0.64%)
Sep 14, 2015 54.89 55.13 54.22 54.50 890,105 -0.40(-0.72%)
Sep 11, 2015 54.29 55.00 54.28 54.89 1,863,423 +0.89(+1.64%)
Sep 10, 2015 53.43 54.61 53.29 54.01 1,762,896 +0.59(+1.11%)
Sep 09, 2015 55.14 55.75 53.20 53.42 5,501,517 -1.44(-2.62%)
Sep 08, 2015 54.69 54.98 54.31 54.85 3,003,819 +0.65(+1.19%)
Sep 04, 2015 53.89 54.21 54.21 54.21 3,117,035 -0.18(-0.34%)
Sep 03, 2015 54.99 55.16 53.99 54.39 2,567,436 -0.26(-0.47%)
Sep 02, 2015 54.68 55.69 54.02 54.65 2,185,979 +0.75(+1.39%)
Sep 01, 2015 53.15 54.87 53.15 53.90 3,757,417 -0.03(-0.06%)
Aug 31, 2015 52.87 55.41 52.05 53.93 5,834,698 +1.09(+2.06%)
Aug 28, 2015 54.20 54.30 51.81 52.84 5,360,997 -1.28(-2.37%)
Aug 27, 2015 53.85 54.51 53.14 54.12 4,099,853 +0.91(+1.72%)
Aug 26, 2015 53.89 54.47 51.84 53.21 7,281,036 -2.13(-3.85%)
Aug 25, 2015 57.15 57.36 55.28 55.34 4,296,165 -0.54(-0.96%)
Aug 24, 2015 54.92 56.86 53.70 55.88 3,272,094 -1.61(-2.81%)
Aug 21, 2015 58.23 58.66 57.50 57.50 2,150,898 -1.40(-2.37%)
Aug 20, 2015 59.94 60.13 58.73 58.89 1,292,314 -1.38(-2.29%)
Aug 19, 2015 60.21 60.71 60.03 60.28 1,239,880 -0.47(-0.77%)
Aug 18, 2015 60.38 61.18 59.90 60.75 1,545,289 +0.10(+0.16%)
Aug 17, 2015 59.65 60.76 59.65 60.65 1,473,632 +0.35(+0.59%)
Aug 14, 2015 59.35 60.69 59.23 60.30 1,837,482 +0.97(+1.64%)
Aug 13, 2015 59.13 59.59 58.47 59.32 1,281,145 +0.35(+0.60%)
Aug 12, 2015 58.10 59.27 57.74 58.97 1,561,592 +0.52(+0.90%)
Aug 11, 2015 58.88 59.17 57.85 58.45 1,110,734 -0.80(-1.36%)
Aug 10, 2015 58.10 59.87 57.75 59.25 2,449,823 +1.42(+2.46%)
Aug 07, 2015 56.07 58.66 56.07 57.83 3,360,864 +1.24(+2.19%)
Aug 06, 2015 58.75 58.87 56.51 56.58 7,312,280 -2.17(-3.69%)
Aug 05, 2015 62.23 63.66 58.47 58.75 6,421,437 -3.22(-5.19%)
Aug 04, 2015 61.81 62.39 61.26 61.97 2,723,271 -0.14(-0.22%)
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.