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 (%)
Dec 31, 2009 5.434 5.476 5.476 5.476 18,197 +0.02(+0.29%)
Dec 30, 2009 5.465 5.465 5.386 5.460 127,417 +0.02(+0.29%)
Dec 29, 2009 5.471 5.518 5.423 5.444 76,968 -0.04(-0.76%)
Dec 28, 2009 5.534 5.534 5.465 5.486 101,626 -0.03(-0.58%)
Dec 24, 2009 5.439 5.518 5.439 5.518 24,481 +0.05(+0.84%)
Dec 23, 2009 5.486 5.502 5.376 5.472 170,066 +0.01(+0.22%)
Dec 22, 2009 5.465 5.492 5.434 5.460 115,684 -0.01(-0.19%)
Dec 21, 2009 5.508 5.529 5.444 5.471 102,780 -0.01(-0.19%)
Dec 18, 2009 5.492 5.502 5.444 5.481 54,409 +0.01(+0.10%)
Dec 17, 2009 5.434 5.486 5.386 5.476 95,276 +0.07(+1.37%)
Dec 16, 2009 5.486 5.508 5.402 5.402 166,654 -0.09(-1.56%)
Dec 15, 2009 5.592 5.592 5.471 5.487 123,065 -0.06(-1.03%)
Dec 14, 2009 5.555 5.566 5.544 5.544 80,467 -0.02(-0.38%)
Dec 11, 2009 5.566 5.613 5.550 5.566 134,151 -0.03(-0.47%)
Dec 10, 2009 5.518 5.602 5.476 5.592 101,440 +0.11(+1.92%)
Dec 09, 2009 5.397 5.508 5.391 5.486 185,055 +0.09(+1.68%)
Dec 08, 2009 5.407 5.434 5.386 5.396 74,858 -0.01(-0.21%)
Dec 07, 2009 5.397 5.413 5.381 5.407 89,657 +0.05(+0.88%)
Dec 04, 2009 5.402 5.402 5.349 5.360 125,566 -0.02(-0.39%)
Dec 03, 2009 5.344 5.386 5.344 5.381 137,599 +0.01(+0.13%)
Dec 02, 2009 5.281 5.374 5.275 5.374 108,342 +0.07(+1.36%)
Dec 01, 2009 5.249 5.307 5.249 5.302 83,735 +0.06(+1.11%)
Nov 30, 2009 5.186 5.249 5.180 5.244 107,123 +0.08(+1.64%)
Nov 27, 2009 5.133 5.170 5.096 5.159 30,422 +0.01(+0.20%)
Nov 25, 2009 5.117 5.159 5.117 5.149 89,254 +0.03(+0.61%)
Nov 24, 2009 5.117 5.149 5.107 5.118 68,341 -0.01(-0.19%)
Nov 23, 2009 5.170 5.191 5.117 5.128 184,484 -0.04(-0.82%)
Nov 20, 2009 5.154 5.196 5.149 5.170 54,109 +0.00(+0.02%)
Nov 19, 2009 5.165 5.175 5.154 5.169 53,952 +0.00(+0.08%)
Nov 18, 2009 5.159 5.180 5.117 5.165 134,755 +0.03(+0.51%)
Nov 17, 2009 5.170 5.170 5.117 5.138 100,995 -0.01(-0.10%)
Nov 16, 2009 5.128 5.159 5.085 5.144 110,325 +0.01(+0.21%)
Nov 13, 2009 5.075 5.133 5.075 5.133 105,245 +0.06(+1.14%)
Nov 12, 2009 5.159 5.160 5.075 5.075 113,511 -0.06(-1.23%)
Nov 11, 2009 5.154 5.197 5.138 5.138 83,713 -0.04(-0.71%)
Nov 10, 2009 5.249 5.249 5.175 5.175 92,510 -0.09(-1.80%)
Nov 09, 2009 5.249 5.275 5.233 5.270 85,531 -0.01(-0.25%)
Nov 06, 2009 5.249 5.291 5.249 5.283 74,045 +0.02(+0.45%)
Nov 05, 2009 5.238 5.275 5.238 5.260 119,543 -0.02(-0.30%)
Nov 04, 2009 5.275 5.286 5.233 5.275 63,432 +0.02(+0.30%)
Nov 03, 2009 5.223 5.275 5.212 5.260 70,663 +0.05(+0.91%)
Nov 02, 2009 5.202 5.238 5.180 5.212 72,815 +0.04(+0.82%)
Oct 30, 2009 5.223 5.223 5.159 5.170 51,035 -0.03(-0.51%)
Oct 29, 2009 5.217 5.228 5.191 5.196 59,430 +0.01(+0.10%)
Oct 28, 2009 5.302 5.323 5.186 5.191 101,952 -0.11(-2.09%)
Oct 27, 2009 5.349 5.349 5.281 5.302 65,820 -0.03(-0.50%)
Oct 26, 2009 5.360 5.370 5.318 5.328 62,601 -0.03(-0.57%)
Oct 23, 2009 5.365 5.381 5.349 5.359 101,825 +0.01(+0.28%)
Oct 22, 2009 5.376 5.376 5.323 5.344 87,487 +0.02(+0.40%)
Oct 21, 2009 5.339 5.391 5.275 5.323 151,681 -0.04(-0.69%)
Oct 20, 2009 5.328 5.397 5.323 5.360 139,798 +0.07(+1.40%)
Oct 19, 2009 5.191 5.333 5.191 5.286 127,205 +0.09(+1.73%)
Oct 16, 2009 5.080 5.223 5.054 5.196 162,080 +0.09(+1.86%)
Oct 15, 2009 5.223 5.223 5.022 5.101 268,321 -0.11(-2.03%)
Oct 14, 2009 5.513 5.529 5.196 5.207 165,286 -0.32(-5.73%)
Oct 13, 2009 5.386 5.523 5.386 5.523 88,262 +0.11(+1.95%)
Oct 12, 2009 5.560 5.639 5.386 5.418 181,150 -0.17(-3.11%)
Oct 09, 2009 5.697 5.697 5.571 5.592 107,690 -0.08(-1.40%)
Oct 08, 2009 5.660 5.674 5.640 5.671 48,261 +0.02(+0.37%)
Oct 07, 2009 5.660 5.682 5.608 5.650 87,798 +0.01(+0.24%)
Oct 06, 2009 5.650 5.666 5.613 5.636 98,991 -0.00(-0.06%)
Oct 05, 2009 5.518 5.650 5.498 5.639 158,750 +0.14(+2.59%)
Oct 02, 2009 5.502 5.523 5.471 5.497 96,517 +0.00(+0.00%)
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.