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 (%)
May 28, 2004 0.2132 0.2146 0.2110 0.2130 171,372,032 -0.00(-0.39%)
May 27, 2004 0.2162 0.2171 0.2112 0.2139 277,534,432 -0.00(-1.19%)
May 26, 2004 0.2149 0.2185 0.2126 0.2164 378,902,112 +0.00(+0.35%)
May 25, 2004 0.2088 0.2164 0.2072 0.2157 376,320,320 +0.01(+3.91%)
May 24, 2004 0.2069 0.2118 0.2058 0.2076 277,185,344 +0.00(+0.85%)
May 21, 2004 0.2042 0.2065 0.2029 0.2058 211,587,152 +0.00(+1.50%)
May 20, 2004 0.2022 0.2050 0.2010 0.2028 230,858,272 +0.00(+0.91%)
May 19, 2004 0.2080 0.2088 0.2006 0.2010 441,865,824 -0.00(-2.18%)
May 18, 2004 0.2047 0.2072 0.2035 0.2054 242,798,992 +0.00(+1.58%)
May 17, 2004 0.2027 0.2054 0.2001 0.2022 353,347,776 -0.00(-1.55%)
May 14, 2004 0.2058 0.2074 0.2008 0.2054 303,194,112 -0.00(-0.48%)
May 13, 2004 0.2059 0.2104 0.2042 0.2064 270,322,560 -0.00(-0.40%)
May 12, 2004 0.2034 0.2076 0.1992 0.2073 288,829,696 +0.00(+0.59%)
May 11, 2004 0.2004 0.2064 0.2004 0.2060 358,906,496 +0.01(+3.27%)
May 10, 2004 0.1994 0.2019 0.1969 0.1995 293,993,248 -0.00(-1.46%)
May 07, 2004 0.2017 0.2093 0.2016 0.2025 492,823,008 +0.00(+0.34%)
May 06, 2004 0.2005 0.2031 0.1966 0.2018 319,369,760 -0.00(-0.26%)
May 05, 2004 0.1989 0.2031 0.1971 0.2023 280,030,592 +0.00(+1.95%)
May 04, 2004 0.1978 0.2016 0.1936 0.1984 329,281,920 +0.00(+0.27%)
May 03, 2004 0.1974 0.1999 0.1954 0.1979 350,041,504 +0.00(+1.13%)
Apr 30, 2004 0.2041 0.2047 0.1935 0.1957 548,647,360 -0.01(-3.70%)
Apr 29, 2004 0.2008 0.2050 0.1972 0.2032 541,955,776 +0.00(+1.21%)
Apr 28, 2004 0.2036 0.2051 0.2000 0.2008 271,870,336 -0.00(-1.82%)
Apr 27, 2004 0.2068 0.2083 0.2026 0.2045 333,846,144 -0.00(-0.70%)
Apr 26, 2004 0.2094 0.2098 0.2050 0.2060 271,830,816 -0.00(-2.06%)
Apr 23, 2004 0.2103 0.2126 0.2054 0.2103 371,729,760 -0.00(-0.29%)
Apr 22, 2004 0.2092 0.2139 0.2058 0.2109 405,299,456 +0.00(+0.18%)
Apr 21, 2004 0.2095 0.2135 0.2078 0.2105 383,308,256 +0.00(+0.00%)
Apr 20, 2004 0.2142 0.2157 0.2092 0.2105 417,003,072 -0.00(-2.19%)
Apr 19, 2004 0.2135 0.2183 0.2113 0.2152 837,793,152 -0.01(-2.84%)
Apr 16, 2004 0.2207 0.2225 0.2164 0.2215 473,894,368 -0.00(-0.41%)
Apr 15, 2004 0.2202 0.2246 0.2138 0.2224 2,072,192,000 +0.02(+9.99%)
Apr 14, 2004 0.2030 0.2055 0.1997 0.2022 765,812,992 -0.00(-1.08%)
Apr 13, 2004 0.2126 0.2128 0.2038 0.2044 513,503,552 -0.01(-3.96%)
Apr 12, 2004 0.2088 0.2133 0.2087 0.2129 271,132,672 +0.00(+1.85%)
Apr 08, 2004 0.2118 0.2126 0.2065 0.2090 283,336,832 +0.00(+0.81%)
Apr 07, 2004 0.2097 0.2103 0.2044 0.2073 300,250,112 -0.00(-1.87%)
Apr 06, 2004 0.2106 0.2137 0.2082 0.2113 303,589,280 -0.00(-1.73%)
Apr 05, 2004 0.2086 0.2154 0.2083 0.2150 453,641,888 +0.01(+2.98%)
Apr 02, 2004 0.2106 0.2120 0.2067 0.2088 322,814,304 +0.00(+1.44%)
Apr 01, 2004 0.2042 0.2070 0.2021 0.2058 374,384,000 +0.00(+0.26%)
Mar 31, 2004 0.2115 0.2124 0.2046 0.2053 459,562,880 -0.01(-3.15%)
Mar 30, 2004 0.2115 0.2122 0.2076 0.2120 423,042,592 +0.00(+0.04%)
Mar 29, 2004 0.2080 0.2125 0.2065 0.2119 412,484,960 +0.01(+3.22%)
Mar 26, 2004 0.2043 0.2077 0.2043 0.2053 493,830,688 +0.00(+0.63%)
Mar 25, 2004 0.1981 0.2043 0.1965 0.2040 666,789,952 +0.01(+5.37%)
Mar 24, 2004 0.1921 0.1955 0.1918 0.1936 503,617,728 +0.00(+0.83%)
Mar 23, 2004 0.1968 0.1974 0.1915 0.1920 453,576,032 -0.00(-2.20%)
Mar 22, 2004 0.1926 0.1987 0.1917 0.1963 494,732,992 +0.00(+0.00%)
Mar 19, 2004 0.1951 0.2045 0.1939 0.1963 484,175,360 +0.00(+0.74%)
Mar 18, 2004 0.1969 0.1978 0.1943 0.1949 377,894,400 -0.00(-1.99%)
Mar 17, 2004 0.1971 0.2003 0.1957 0.1988 484,129,248 +0.00(+1.43%)
Mar 16, 2004 0.2016 0.2020 0.1928 0.1960 712,109,376 -0.00(-2.38%)
Mar 15, 2004 0.2052 0.2076 0.1994 0.2008 567,477,184 -0.01(-4.03%)
Mar 12, 2004 0.2074 0.2109 0.2063 0.2092 387,227,008 +0.00(+1.51%)
Mar 11, 2004 0.2069 0.2129 0.2057 0.2061 705,984,256 -0.00(-1.91%)
Mar 10, 2004 0.2049 0.2136 0.2045 0.2101 1,184,363,776 +0.00(+2.14%)
Mar 09, 2004 0.1966 0.2067 0.1955 0.2057 727,297,088 +0.01(+4.23%)
Mar 08, 2004 0.2034 0.2034 0.1959 0.1974 614,943,680 -0.01(-2.77%)
Mar 05, 2004 0.1894 0.2087 0.1890 0.2030 1,811,992,448 +0.01(+6.28%)
Mar 04, 2004 0.1819 0.1915 0.1815 0.1910 776,495,744 +0.01(+5.18%)
Mar 03, 2004 0.1792 0.1836 0.1792 0.1816 264,770,432 +0.00(+0.46%)
Mar 02, 2004 0.1822 0.1830 0.1805 0.1808 301,903,232 -0.00(-0.87%)
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.