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 (%)
Nov 28, 2008 5.644 5.684 5.150 5.267 6,313,785 -0.24(-4.42%)
Nov 26, 2008 4.899 5.550 4.710 5.511 14,518,202 +0.59(+11.96%)
Nov 25, 2008 4.734 4.985 4.702 4.922 12,214,584 +0.29(+6.27%)
Nov 24, 2008 4.114 4.726 4.027 4.632 10,988,362 +0.59(+14.56%)
Nov 21, 2008 3.619 4.435 3.533 4.043 9,396,367 +0.59(+17.05%)
Nov 20, 2008 3.996 3.996 3.454 3.454 9,546,736 -0.50(-12.70%)
Nov 19, 2008 3.886 4.090 3.737 3.957 15,798,905 +0.02(+0.60%)
Nov 18, 2008 3.917 3.957 3.776 3.933 8,753,509 +0.16(+4.37%)
Nov 17, 2008 3.800 3.933 3.752 3.768 10,844,179 -0.08(-2.04%)
Nov 14, 2008 4.004 4.004 3.800 3.847 0 -0.18(-4.48%)
Nov 13, 2008 3.894 4.043 3.533 4.027 20,250,376 +0.26(+6.87%)
Nov 12, 2008 4.011 4.129 3.729 3.768 18,275,612 -0.24(-6.07%)
Nov 11, 2008 4.820 4.820 3.784 4.011 25,384,188 -1.24(-23.62%)
Nov 10, 2008 6.241 6.249 4.742 5.252 18,924,860 -0.60(-10.32%)
Nov 07, 2008 6.210 6.210 5.652 5.856 8,764,919 -0.26(-4.24%)
Nov 06, 2008 6.775 6.822 6.084 6.115 6,635,835 -0.66(-9.73%)
Nov 05, 2008 6.869 6.979 6.641 6.775 7,433,309 -0.05(-0.80%)
Nov 04, 2008 7.034 7.654 6.798 6.830 6,505,227 +0.02(+0.35%)
Nov 03, 2008 6.853 6.932 6.563 6.806 6,881,761 -0.05(-0.80%)
Oct 31, 2008 6.476 7.144 6.335 6.861 9,974,772 +0.35(+5.30%)
Oct 30, 2008 6.374 6.649 6.210 6.516 9,205,279 +0.31(+5.06%)
Oct 29, 2008 6.155 6.304 5.813 6.202 14,180,713 -0.08(-1.25%)
Oct 28, 2008 6.414 6.500 4.482 6.280 35,591,784 +0.01(+0.13%)
Oct 27, 2008 7.560 7.685 6.272 6.272 13,666,238 -1.30(-17.12%)
Oct 24, 2008 7.560 7.960 7.458 7.568 7,858,602 -0.60(-7.40%)
Oct 23, 2008 7.944 8.227 7.615 8.172 9,448,373 +0.27(+3.48%)
Oct 22, 2008 8.329 8.510 7.685 7.897 7,427,366 -0.66(-7.71%)
Oct 21, 2008 8.800 9.075 8.517 8.557 4,712,624 -0.65(-7.08%)
Oct 20, 2008 8.659 9.224 8.533 9.208 7,248,607 +0.53(+6.15%)
Oct 17, 2008 7.638 9.051 7.638 8.674 7,020,387 +0.26(+3.08%)
Oct 16, 2008 8.298 8.494 7.858 8.415 9,557,780 +0.13(+1.52%)
Oct 15, 2008 9.091 9.091 8.274 8.290 5,656,606 -0.97(-10.51%)
Oct 14, 2008 9.546 9.562 8.894 9.263 8,697,285 +0.15(+1.64%)
Oct 13, 2008 8.753 9.138 8.345 9.114 4,830,091 +0.84(+10.15%)
Oct 10, 2008 8.251 8.769 7.709 8.274 12,028,740 -0.13(-1.59%)
Oct 09, 2008 8.996 9.483 8.408 8.408 8,659,791 -0.38(-4.37%)
Oct 08, 2008 8.486 9.106 8.274 8.792 7,733,091 +0.12(+1.36%)
Oct 07, 2008 9.326 9.538 8.643 8.674 7,245,738 -0.55(-5.96%)
Oct 06, 2008 8.926 9.397 8.604 9.224 9,608,519 +0.05(+0.60%)
Oct 03, 2008 9.821 10.03 9.083 9.169 0 -0.49(-5.04%)
Oct 02, 2008 10.07 10.10 9.609 9.656 5,388,317 -0.45(-4.43%)
Oct 01, 2008 9.248 10.27 9.177 10.10 7,588,609 +0.73(+7.79%)
Sep 30, 2008 9.122 9.405 8.831 9.373 7,735,766 +0.55(+6.23%)
Sep 29, 2008 9.954 9.978 8.612 8.824 10,490,759 -1.14(-11.43%)
Sep 26, 2008 10.06 10.32 9.907 9.962 0 -0.32(-3.13%)
Sep 25, 2008 9.075 10.46 9.075 10.28 13,739,970 +0.75(+7.91%)
Sep 24, 2008 10.09 10.10 9.310 9.530 15,605,886 -0.53(-5.30%)
Sep 23, 2008 10.24 10.37 10.05 10.06 6,437,154 -0.13(-1.23%)
Sep 22, 2008 10.17 10.55 10.13 10.19 6,328,762 -0.12(-1.14%)
Sep 19, 2008 10.69 11.05 10.05 10.31 0 +0.12(+1.16%)
Sep 18, 2008 10.02 10.22 9.730 10.19 8,592,074 +0.27(+2.77%)
Sep 17, 2008 10.04 10.23 9.821 9.915 9,522,689 -0.34(-3.29%)
Sep 16, 2008 10.06 10.34 9.813 10.25 8,040,398 +0.05(+0.46%)
Sep 15, 2008 10.59 10.60 9.899 10.21 7,937,649 -0.38(-3.63%)
Sep 12, 2008 10.36 10.64 10.35 10.59 7,187,942 +0.12(+1.12%)
Sep 11, 2008 10.09 10.58 10.02 10.47 14,386,645 +0.19(+1.83%)
Sep 10, 2008 9.931 10.35 9.719 10.28 44,641,900 +0.06(+0.61%)
Sep 09, 2008 10.72 10.74 10.14 10.22 12,445,845 -0.57(-5.24%)
Sep 08, 2008 11.37 11.38 10.73 10.79 7,845,227 -0.38(-3.44%)
Sep 05, 2008 10.76 11.18 10.71 11.17 0 +0.27(+2.52%)
Sep 04, 2008 11.34 11.38 10.87 10.90 6,478,451 -1.02(-8.56%)
Sep 03, 2008 11.68 12.01 11.63 11.92 6,475,916 +0.22(+1.88%)
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.