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 (%)
Dec 31, 2018 5.335 5.400 5.200 5.370 378,500 +0.24(+4.68%)
Dec 28, 2018 4.805 5.190 4.770 5.130 463,500 +0.25(+5.12%)
Dec 27, 2018 4.980 4.980 4.660 4.880 268,725 -0.07(-1.41%)
Dec 26, 2018 4.530 4.950 4.510 4.950 479,244 +0.34(+7.38%)
Dec 24, 2018 4.660 4.700 4.370 4.610 379,100 -0.21(-4.36%)
Dec 21, 2018 5.180 5.180 4.760 4.820 554,000 -0.30(-5.86%)
Dec 20, 2018 5.330 5.350 5.010 5.120 439,771 -0.15(-2.85%)
Dec 19, 2018 5.500 5.520 5.250 5.270 238,336 -0.14(-2.59%)
Dec 18, 2018 5.400 5.560 5.310 5.410 303,436 -0.09(-1.64%)
Dec 17, 2018 5.640 5.730 5.410 5.500 273,075 -0.22(-3.85%)
Dec 14, 2018 5.725 5.760 5.370 5.720 207,400 +0.02(+0.35%)
Dec 13, 2018 5.915 5.920 5.500 5.700 380,875 -0.19(-3.23%)
Dec 12, 2018 5.865 5.990 5.710 5.891 567,192 +0.02(+0.35%)
Dec 11, 2018 5.935 5.950 5.700 5.870 764,027 -0.05(-0.84%)
Dec 10, 2018 5.975 5.980 5.820 5.920 673,842 +0.11(+1.89%)
Dec 07, 2018 5.405 5.820 5.370 5.810 515,600 +0.51(+9.62%)
Dec 06, 2018 5.445 5.490 5.060 5.300 693,117 -0.29(-5.19%)
Dec 04, 2018 5.900 5.940 5.560 5.590 389,500 -0.26(-4.44%)
Dec 03, 2018 5.865 5.950 5.530 5.850 390,196 +0.10(+1.74%)
Nov 30, 2018 5.810 5.990 5.660 5.750 491,400 -0.10(-1.71%)
Nov 29, 2018 5.605 5.930 5.540 5.850 535,719 +0.31(+5.60%)
Nov 28, 2018 5.260 5.820 5.200 5.540 700,499 +0.51(+10.17%)
Nov 27, 2018 5.215 5.220 4.930 5.029 392,999 -0.17(-3.30%)
Nov 26, 2018 5.440 5.480 5.150 5.200 456,318 -0.14(-2.62%)
Nov 23, 2018 5.165 5.410 5.120 5.340 143,600 +0.22(+4.30%)
Nov 21, 2018 5.120 5.120 5.120 0 +0.12(+2.45%)
Nov 20, 2018 5.050 5.120 4.760 4.997 606,849 -0.15(-2.96%)
Nov 19, 2018 5.415 5.480 5.100 5.150 331,202 -0.25(-4.63%)
Nov 16, 2018 5.315 5.400 5.210 5.400 248,100 +0.10(+1.89%)
Nov 15, 2018 5.190 5.300 5.020 5.300 269,893 +0.12(+2.32%)
Nov 14, 2018 5.250 5.340 5.050 5.180 603,199 -0.24(-4.43%)
Nov 13, 2018 5.795 5.840 5.420 5.420 361,829 -0.26(-4.58%)
Nov 12, 2018 5.860 5.990 5.510 5.680 300,251 -0.15(-2.57%)
Nov 09, 2018 6.100 6.100 5.810 5.830 580,900 -0.41(-6.50%)
Nov 08, 2018 6.645 6.650 6.050 6.235 663,763 -0.33(-5.10%)
Nov 07, 2018 6.070 6.700 5.939 6.570 1,143,995 +0.62(+10.42%)
Nov 06, 2018 6.240 6.240 5.920 5.950 858,144 -0.30(-4.80%)
Nov 05, 2018 5.990 6.280 5.900 6.250 1,376,204 +0.45(+7.76%)
Nov 02, 2018 5.695 5.940 5.695 5.800 608,200 +0.14(+2.47%)
Nov 01, 2018 5.410 5.670 5.310 5.660 475,681 +0.39(+7.40%)
Oct 31, 2018 5.005 5.300 4.910 5.270 364,041 +0.40(+8.21%)
Oct 30, 2018 4.975 5.070 4.560 4.870 427,428 -0.09(-1.81%)
Oct 29, 2018 5.120 5.260 4.890 4.960 485,113 -0.13(-2.55%)
Oct 26, 2018 5.485 5.490 5.020 5.090 731,100 -0.46(-8.29%)
Oct 25, 2018 5.245 5.550 5.020 5.550 457,553 +0.34(+6.59%)
Oct 24, 2018 5.375 5.380 5.120 5.207 412,960 -0.06(-1.20%)
Oct 23, 2018 4.740 5.330 4.410 5.270 1,095,988 +0.21(+4.25%)
Oct 22, 2018 5.530 5.590 4.850 5.055 828,707 -0.44(-7.92%)
Oct 19, 2018 5.855 5.890 5.380 5.490 489,100 -0.35(-5.99%)
Oct 18, 2018 5.965 6.000 5.730 5.840 426,417 -0.08(-1.35%)
Oct 17, 2018 6.075 6.080 5.820 5.920 400,598 -0.03(-0.50%)
Oct 16, 2018 6.215 6.220 5.820 5.950 766,512 -0.12(-1.98%)
Oct 15, 2018 5.975 6.090 5.910 6.070 799,466 +0.22(+3.76%)
Oct 12, 2018 5.525 5.900 5.520 5.850 494,600 +0.29(+5.22%)
Oct 11, 2018 5.975 5.990 5.540 5.560 899,898 -0.46(-7.64%)
Oct 10, 2018 6.290 6.300 5.960 6.020 792,619 -0.18(-2.90%)
Oct 09, 2018 5.995 6.360 5.955 6.200 669,495 +0.26(+4.38%)
Oct 08, 2018 6.060 6.090 5.890 5.940 405,616 +0.04(+0.68%)
Oct 05, 2018 5.975 6.000 5.860 5.900 390,200 +0.05(+0.85%)
Oct 04, 2018 5.875 5.910 5.800 5.850 493,837 +0.05(+0.86%)
Oct 03, 2018 5.705 5.850 5.700 5.800 411,066 +0.17(+3.02%)
Oct 02, 2018 6.180 6.200 5.600 5.630 434,006 -0.39(-6.48%)
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.