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 30, 2005 46.23 46.68 45.37 45.66 157,315 -0.69(-1.49%)
Sep 29, 2005 45.20 46.41 44.94 46.35 323,739 +1.20(+2.66%)
Sep 28, 2005 45.89 46.88 44.87 45.15 322,871 -0.74(-1.61%)
Sep 27, 2005 45.42 46.62 45.25 45.89 319,358 +0.45(+0.99%)
Sep 26, 2005 45.08 46.18 45.00 45.44 303,296 +0.62(+1.38%)
Sep 23, 2005 44.82 45.13 43.60 44.82 401,049 +0.58(+1.31%)
Sep 22, 2005 44.24 47.20 44.21 44.24 759,828 -3.06(-6.47%)
Sep 21, 2005 49.33 49.37 45.44 47.30 872,783 -2.13(-4.31%)
Sep 20, 2005 50.99 51.14 49.35 49.43 372,040 -1.11(-2.20%)
Sep 19, 2005 49.90 51.32 49.65 50.54 488,519 +1.09(+2.20%)
Sep 16, 2005 48.59 49.55 48.15 49.45 391,004 +1.15(+2.38%)
Sep 15, 2005 49.08 49.63 47.80 48.30 171,722 -0.78(-1.59%)
Sep 14, 2005 49.74 50.50 48.60 49.08 222,500 -0.93(-1.86%)
Sep 13, 2005 49.98 50.51 49.65 50.01 224,095 -0.27(-0.54%)
Sep 12, 2005 48.50 50.87 48.50 50.28 391,822 +1.70(+3.50%)
Sep 09, 2005 48.24 48.81 48.00 48.58 166,833 +0.33(+0.68%)
Sep 08, 2005 48.83 49.04 47.78 48.25 227,871 -0.91(-1.85%)
Sep 07, 2005 47.86 49.17 47.86 49.16 325,984 +1.23(+2.57%)
Sep 06, 2005 45.81 48.04 45.81 47.93 510,995 +2.12(+4.63%)
Sep 02, 2005 46.64 46.66 45.15 45.81 288,561 -0.95(-2.03%)
Sep 01, 2005 45.92 47.00 45.92 46.76 431,171 +0.49(+1.06%)
Aug 31, 2005 47.76 47.78 45.76 46.27 612,604 -1.59(-3.32%)
Aug 30, 2005 47.94 48.58 47.21 47.86 254,827 +0.10(+0.21%)
Aug 29, 2005 46.83 48.05 46.39 47.76 339,168 +0.57(+1.21%)
Aug 26, 2005 46.28 47.52 46.27 47.19 620,297 +0.76(+1.64%)
Aug 25, 2005 49.75 50.28 45.55 46.43 1,081,797 -3.50(-7.01%)
Aug 24, 2005 50.35 51.60 49.63 49.93 339,093 -0.26(-0.52%)
Aug 23, 2005 50.04 50.81 48.66 50.19 357,008 +0.13(+0.26%)
Aug 22, 2005 49.49 50.40 49.10 50.06 289,608 +0.78(+1.58%)
Aug 19, 2005 48.88 49.43 48.87 49.28 268,980 +0.29(+0.59%)
Aug 18, 2005 49.78 50.22 48.55 48.99 221,950 -1.06(-2.12%)
Aug 17, 2005 48.30 50.48 48.26 50.05 397,230 +1.78(+3.69%)
Aug 16, 2005 50.20 50.67 48.27 48.27 417,808 -1.91(-3.81%)
Aug 15, 2005 51.68 51.80 49.54 50.18 825,508 -1.76(-3.39%)
Aug 12, 2005 53.15 53.76 51.40 51.94 356,834 -1.67(-3.12%)
Aug 11, 2005 52.01 53.75 51.64 53.61 591,048 +1.65(+3.18%)
Aug 10, 2005 51.30 53.25 51.04 51.96 379,162 +0.89(+1.74%)
Aug 09, 2005 51.36 52.94 50.08 51.07 401,801 -0.17(-0.33%)
Aug 08, 2005 49.71 51.54 49.63 51.24 355,316 +1.84(+3.72%)
Aug 05, 2005 51.33 51.94 49.26 49.40 386,438 -2.26(-4.37%)
Aug 04, 2005 51.00 51.99 50.84 51.66 287,944 +0.52(+1.02%)
Aug 03, 2005 51.25 52.15 50.80 51.14 411,301 -0.17(-0.33%)
Aug 02, 2005 50.20 51.37 50.20 51.31 396,812 +1.02(+2.03%)
Aug 01, 2005 48.95 50.75 48.70 50.29 604,205 +1.84(+3.80%)
Jul 29, 2005 50.86 50.88 47.51 48.45 761,231 -3.05(-5.92%)
Jul 28, 2005 52.68 52.89 51.27 51.50 424,905 -0.71(-1.36%)
Jul 27, 2005 53.35 53.90 51.85 52.21 662,484 -0.34(-0.65%)
Jul 26, 2005 52.70 52.92 52.15 52.55 219,931 -0.05(-0.10%)
Jul 25, 2005 51.20 52.97 51.20 52.60 414,851 +1.53(+3.00%)
Jul 22, 2005 49.83 51.19 49.78 51.07 222,440 +1.09(+2.18%)
Jul 21, 2005 50.90 51.05 49.79 49.98 242,182 -0.87(-1.71%)
Jul 20, 2005 51.31 51.50 50.55 50.85 203,912 -0.72(-1.40%)
Jul 19, 2005 50.00 51.57 49.90 51.57 366,365 +1.84(+3.71%)
Jul 18, 2005 49.35 50.57 49.02 49.73 669,150 -0.67(-1.34%)
Jul 15, 2005 50.03 52.48 49.42 50.40 1,836,080 +4.22(+9.14%)
Jul 14, 2005 47.53 47.87 45.69 46.18 452,207 -1.07(-2.26%)
Jul 13, 2005 47.96 48.28 47.20 47.25 190,947 -0.69(-1.44%)
Jul 12, 2005 47.55 48.28 47.22 47.94 224,043 +0.40(+0.84%)
Jul 11, 2005 44.93 47.57 44.93 47.54 488,019 +2.50(+5.55%)
Jul 08, 2005 44.42 45.40 44.20 45.04 317,434 +0.84(+1.90%)
Jul 07, 2005 43.99 44.50 43.58 44.20 335,224 -0.40(-0.90%)
Jul 06, 2005 45.23 45.23 44.25 44.60 248,952 -0.53(-1.17%)
Jul 05, 2005 44.56 45.47 44.06 45.13 297,900 +0.79(+1.78%)
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.