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 31, 2005 1.235 1.237 1.202 1.207 476,484,128 -0.02(-1.97%)
May 27, 2005 1.234 1.239 1.215 1.232 371,759,040 -0.01(-0.44%)
May 26, 2005 1.213 1.243 1.178 1.237 618,441,728 +0.03(+2.41%)
May 25, 2005 1.199 1.213 1.194 1.208 488,531,680 +0.00(+0.20%)
May 24, 2005 1.198 1.214 1.185 1.206 699,174,144 -0.00(-0.15%)
May 23, 2005 1.149 1.212 1.149 1.207 1,228,182,912 +0.07(+5.89%)
May 20, 2005 1.131 1.143 1.129 1.140 532,854,464 +0.00(+0.00%)
May 19, 2005 1.087 1.144 1.087 1.140 934,787,648 +0.05(+4.77%)
May 18, 2005 1.078 1.141 1.063 1.088 749,077,504 +0.01(+1.36%)
May 17, 2005 1.067 1.077 1.049 1.074 694,155,008 -0.01(-0.53%)
May 16, 2005 1.049 1.084 1.049 1.080 561,606,208 +0.02(+2.24%)
May 13, 2005 1.039 1.070 1.035 1.056 829,536,768 +0.02(+1.88%)
May 12, 2005 1.076 1.081 1.032 1.036 1,142,183,552 -0.04(-4.16%)
May 11, 2005 1.069 1.083 1.005 1.081 2,412,673,536 -0.02(-2.22%)
May 10, 2005 1.116 1.131 1.103 1.106 527,887,776 -0.02(-1.49%)
May 09, 2005 1.132 1.137 1.116 1.123 418,376,000 -0.01(-0.73%)
May 06, 2005 1.120 1.134 1.117 1.131 384,096,288 +0.02(+1.53%)
May 05, 2005 1.131 1.132 1.107 1.114 456,191,488 -0.01(-1.26%)
May 04, 2005 1.097 1.130 1.096 1.128 540,067,776 +0.03(+2.60%)
May 03, 2005 1.105 1.116 1.094 1.100 584,632,768 -0.01(-0.60%)
May 02, 2005 1.100 1.113 1.094 1.106 548,338,496 +0.01(+1.03%)
Apr 29, 2005 1.098 1.100 1.070 1.095 790,680,064 +0.02(+1.46%)
Apr 28, 2005 1.102 1.104 1.070 1.079 678,934,720 -0.01(-1.14%)
Apr 27, 2005 1.090 1.104 1.078 1.092 722,832,704 -0.01(-0.66%)
Apr 26, 2005 1.117 1.139 1.097 1.099 957,487,616 -0.02(-2.14%)
Apr 25, 2005 1.108 1.124 1.097 1.123 879,260,544 +0.04(+4.17%)
Apr 22, 2005 1.119 1.124 1.060 1.078 987,675,968 -0.05(-4.52%)
Apr 21, 2005 1.105 1.130 1.090 1.129 898,500,224 +0.05(+4.70%)
Apr 20, 2005 1.144 1.146 1.076 1.078 1,124,551,680 -0.05(-4.26%)
Apr 19, 2005 1.111 1.137 1.089 1.126 1,278,800,384 +0.04(+4.13%)
Apr 18, 2005 1.063 1.102 1.032 1.082 1,561,421,440 +0.01(+0.76%)
Apr 15, 2005 1.112 1.131 1.071 1.073 2,035,066,496 -0.06(-5.13%)
Apr 14, 2005 1.179 1.214 1.119 1.131 3,244,954,624 -0.11(-9.21%)
Apr 13, 2005 1.304 1.305 1.227 1.246 1,678,568,832 -0.05(-3.80%)
Apr 12, 2005 1.290 1.312 1.276 1.295 1,156,542,080 +0.02(+1.77%)
Apr 11, 2005 1.341 1.344 1.273 1.273 969,235,392 -0.06(-4.16%)
Apr 08, 2005 1.327 1.350 1.322 1.328 765,023,168 +0.01(+0.41%)
Apr 07, 2005 1.285 1.329 1.283 1.323 597,409,856 +0.04(+2.91%)
Apr 06, 2005 1.288 1.300 1.280 1.285 488,944,000 +0.01(+1.05%)
Apr 05, 2005 1.252 1.283 1.248 1.272 656,963,136 +0.02(+1.95%)
Apr 04, 2005 1.245 1.254 1.220 1.248 682,432,512 +0.01(+0.49%)
Apr 01, 2005 1.278 1.281 1.232 1.242 755,817,024 -0.02(-1.87%)
Mar 31, 2005 1.289 1.291 1.263 1.265 749,149,184 -0.03(-2.64%)
Mar 30, 2005 1.278 1.300 1.270 1.300 465,485,664 +0.03(+2.51%)
Mar 29, 2005 1.292 1.301 1.260 1.268 544,669,760 -0.02(-1.83%)
Mar 28, 2005 1.298 1.305 1.290 1.291 326,585,536 +0.00(+0.07%)
Mar 24, 2005 1.303 1.306 1.291 1.291 415,473,920 -0.00(-0.12%)
Mar 23, 2005 1.289 1.318 1.276 1.292 718,246,656 -0.01(-0.65%)
Mar 22, 2005 1.327 1.335 1.296 1.301 649,010,496 -0.03(-1.99%)
Mar 21, 2005 1.315 1.335 1.302 1.327 636,581,824 +0.02(+1.72%)
Mar 18, 2005 1.316 1.319 1.291 1.305 1,148,869,120 +0.02(+1.68%)
Mar 17, 2005 1.261 1.302 1.255 1.283 944,410,560 +0.03(+2.60%)
Mar 16, 2005 1.251 1.285 1.238 1.250 823,389,888 +0.01(+0.54%)
Mar 15, 2005 1.234 1.249 1.222 1.244 602,550,912 +0.02(+1.59%)
Mar 14, 2005 1.230 1.239 1.200 1.224 711,669,376 +0.00(+0.12%)
Mar 11, 2005 1.221 1.233 1.209 1.223 744,277,120 +0.01(+1.10%)
Mar 10, 2005 1.200 1.223 1.187 1.210 914,323,776 +0.01(+1.22%)
Mar 09, 2005 1.204 1.223 1.179 1.195 1,555,461,760 -0.04(-2.91%)
Mar 08, 2005 1.272 1.280 1.218 1.231 1,201,366,144 -0.07(-5.19%)
Mar 07, 2005 1.300 1.313 1.286 1.298 530,453,504 -0.00(-0.14%)
Mar 04, 2005 1.298 1.306 1.271 1.300 889,860,096 +0.03(+2.44%)
Mar 03, 2005 1.347 1.349 1.252 1.269 1,661,531,904 -0.07(-5.28%)
Mar 02, 2005 1.344 1.363 1.339 1.340 539,220,224 -0.01(-0.85%)
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.