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 28, 2018 4.040 4.130 3.900 3.920 46,900 -0.15(-3.69%)
Sep 27, 2018 4.140 4.230 3.860 4.070 44,473 -0.08(-1.93%)
Sep 26, 2018 4.080 4.230 4.000 4.150 53,433 +0.19(+4.80%)
Sep 25, 2018 4.110 4.110 3.840 3.960 68,482 -0.09(-2.22%)
Sep 24, 2018 3.690 4.170 3.450 4.050 245,434 +0.54(+15.38%)
Sep 21, 2018 4.790 4.820 3.510 3.510 354,000 -1.27(-26.57%)
Sep 20, 2018 4.780 4.900 4.740 4.780 12,212 +0.03(+0.63%)
Sep 19, 2018 4.530 4.940 4.530 4.750 10,767 +0.23(+5.09%)
Sep 18, 2018 4.730 4.730 4.250 4.520 28,355 -0.14(-3.00%)
Sep 17, 2018 4.820 4.910 4.620 4.660 40,367 -0.19(-3.92%)
Sep 14, 2018 4.840 5.110 4.820 4.850 59,100 +0.05(+1.04%)
Sep 13, 2018 5.000 5.000 4.720 4.800 20,073 -0.20(-4.00%)
Sep 12, 2018 5.000 5.205 4.910 5.000 18,554 +0.01(+0.20%)
Sep 11, 2018 5.110 5.110 4.970 4.990 7,117 +0.06(+1.22%)
Sep 10, 2018 5.000 5.210 4.810 4.930 17,323 +0.04(+0.82%)
Sep 07, 2018 5.150 5.170 4.820 4.890 37,400 -0.28(-5.42%)
Sep 06, 2018 5.540 5.580 5.010 5.170 42,752 -0.25(-4.61%)
Sep 05, 2018 5.630 5.630 5.040 5.420 69,761 -0.02(-0.37%)
Sep 04, 2018 5.260 5.550 5.160 5.440 123,655 +0.37(+7.30%)
Aug 31, 2018 5.070 5.070 5.070 0 +0.58(+12.92%)
Aug 30, 2018 4.550 4.550 4.460 4.490 28,812 +0.09(+2.05%)
Aug 29, 2018 4.600 4.600 4.330 4.400 31,414 -0.06(-1.35%)
Aug 28, 2018 4.410 4.535 4.400 4.460 19,329 +0.10(+2.29%)
Aug 27, 2018 4.550 4.600 4.250 4.360 38,688 -0.10(-2.24%)
Aug 24, 2018 4.470 4.600 4.430 4.460 36,400 +0.08(+1.83%)
Aug 23, 2018 4.480 4.620 4.310 4.380 10,121 -0.08(-1.79%)
Aug 22, 2018 4.210 4.597 4.210 4.460 78,378 +0.25(+5.94%)
Aug 21, 2018 4.350 4.350 4.210 4.210 52,707 -0.18(-4.10%)
Aug 20, 2018 4.440 4.480 4.250 4.390 40,148 -0.07(-1.57%)
Aug 17, 2018 4.390 4.670 4.390 4.460 37,500 +0.09(+2.06%)
Aug 16, 2018 4.460 4.460 4.161 4.370 44,798 -0.10(-2.24%)
Aug 15, 2018 4.600 4.650 4.420 4.470 19,728 -0.15(-3.25%)
Aug 14, 2018 4.690 4.960 4.600 4.620 27,581 -0.01(-0.22%)
Aug 13, 2018 4.600 4.940 4.600 4.630 35,370 -0.02(-0.43%)
Aug 10, 2018 4.850 4.850 4.650 4.650 16,800 -0.30(-6.06%)
Aug 09, 2018 4.853 5.000 4.795 4.950 8,638 -0.05(-1.00%)
Aug 08, 2018 5.020 5.050 4.845 5.000 9,632 +0.02(+0.40%)
Aug 07, 2018 4.830 5.020 4.530 4.980 39,767 +0.48(+10.67%)
Aug 06, 2018 4.940 5.030 4.480 4.500 49,346 -0.21(-4.46%)
Aug 03, 2018 4.780 4.830 4.560 4.710 48,800 -0.12(-2.48%)
Aug 02, 2018 4.660 4.880 4.570 4.830 53,674 +0.18(+3.87%)
Aug 01, 2018 4.710 5.140 4.600 4.650 32,193 -0.13(-2.72%)
Jul 31, 2018 4.690 4.850 4.551 4.780 20,708 +0.07(+1.49%)
Jul 30, 2018 5.960 5.960 4.670 4.710 51,128 -0.25(-5.04%)
Jul 27, 2018 5.360 5.580 4.910 4.960 43,300 -0.40(-7.46%)
Jul 26, 2018 5.470 5.850 5.250 5.360 35,145 -0.12(-2.19%)
Jul 25, 2018 5.360 5.550 5.115 5.480 30,421 +0.10(+1.86%)
Jul 24, 2018 5.030 5.620 4.980 5.380 91,532 +0.34(+6.75%)
Jul 23, 2018 5.110 5.110 4.760 5.040 62,174 +0.07(+1.41%)
Jul 20, 2018 5.130 5.130 4.910 4.970 50,217 -0.15(-2.93%)
Jul 19, 2018 5.120 5.450 5.115 5.120 47,608 -0.01(-0.19%)
Jul 18, 2018 5.210 5.230 5.090 5.130 19,181 +0.07(+1.38%)
Jul 17, 2018 5.250 5.250 4.990 5.060 41,883 -0.23(-4.35%)
Jul 16, 2018 5.530 5.540 5.200 5.290 55,645 -0.25(-4.51%)
Jul 13, 2018 5.400 5.710 5.400 5.540 36,345 +0.13(+2.40%)
Jul 12, 2018 5.840 5.840 5.380 5.410 67,871 -0.45(-7.68%)
Jul 11, 2018 5.930 6.000 5.820 5.860 68,842 -0.07(-1.18%)
Jul 10, 2018 6.010 6.010 5.800 5.930 85,738 -0.06(-1.00%)
Jul 09, 2018 6.000 5.950 5.990 56,154 +0.04(+0.67%)
Jul 06, 2018 5.700 6.000 5.700 5.950 29,311 +0.07(+1.19%)
Jul 05, 2018 6.020 6.199 5.800 5.880 109,520 -0.15(-2.49%)
Jul 03, 2018 6.030 6.030 6.030 0 +0.26(+4.51%)
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.