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, 2019 5.860 6.060 5.830 5.960 167,300 +0.08(+1.36%)
Dec 30, 2019 6.220 6.290 5.790 5.880 248,182 -0.28(-4.55%)
Dec 27, 2019 6.140 6.320 6.120 6.160 478,300 +0.07(+1.15%)
Dec 26, 2019 5.900 6.180 5.850 6.090 267,640 +0.22(+3.75%)
Dec 24, 2019 5.860 5.940 5.739 5.870 63,100 +0.07(+1.21%)
Dec 23, 2019 5.550 6.010 5.460 5.800 299,767 +0.18(+3.20%)
Dec 20, 2019 5.550 5.750 5.520 5.620 959,400 +0.15(+2.74%)
Dec 19, 2019 5.910 5.970 5.440 5.470 327,342 -0.44(-7.45%)
Dec 18, 2019 5.830 6.040 5.830 5.910 295,847 +0.05(+0.85%)
Dec 17, 2019 5.790 5.880 5.580 5.860 176,844 +0.08(+1.38%)
Dec 16, 2019 5.610 5.870 5.610 5.780 166,174 +0.13(+2.30%)
Dec 13, 2019 5.600 5.690 5.510 5.650 102,800 +0.05(+0.89%)
Dec 12, 2019 5.820 5.860 5.520 5.600 101,066 -0.20(-3.45%)
Dec 11, 2019 5.620 5.890 5.516 5.800 172,207 +0.24(+4.32%)
Dec 10, 2019 5.380 5.700 5.370 5.560 141,762 +0.13(+2.39%)
Dec 09, 2019 5.320 5.540 5.310 5.430 99,641 +0.05(+0.93%)
Dec 06, 2019 5.400 5.500 5.320 5.380 78,000 -0.01(-0.19%)
Dec 05, 2019 5.400 5.470 5.300 5.390 133,861 -0.08(-1.46%)
Dec 04, 2019 5.400 5.510 5.200 5.470 180,022 +0.12(+2.24%)
Dec 03, 2019 5.730 5.730 5.350 5.350 249,021 -0.51(-8.70%)
Dec 02, 2019 6.130 6.130 5.820 5.860 165,537 -0.23(-3.78%)
Nov 29, 2019 6.060 6.115 6.010 6.090 77,400 +0.03(+0.50%)
Nov 27, 2019 5.760 6.100 5.720 6.060 309,000 +0.26(+4.48%)
Nov 26, 2019 5.680 5.950 5.640 5.800 262,751 +0.13(+2.29%)
Nov 25, 2019 5.570 5.700 5.460 5.670 146,631 +0.14(+2.53%)
Nov 22, 2019 5.700 5.740 5.470 5.530 114,200 -0.18(-3.15%)
Nov 21, 2019 5.770 5.810 5.590 5.710 151,449 -0.04(-0.70%)
Nov 20, 2019 5.900 5.940 5.705 5.750 208,932 -0.05(-0.86%)
Nov 19, 2019 5.720 5.830 5.640 5.800 176,260 +0.08(+1.40%)
Nov 18, 2019 5.550 5.800 5.450 5.720 188,561 +0.08(+1.42%)
Nov 15, 2019 5.580 5.780 5.490 5.640 185,100 +0.09(+1.62%)
Nov 14, 2019 5.520 5.590 5.300 5.550 128,212 +0.04(+0.73%)
Nov 13, 2019 5.310 5.530 5.140 5.510 287,733 +0.09(+1.66%)
Nov 12, 2019 5.350 5.580 5.330 5.420 143,738 -0.01(-0.18%)
Nov 11, 2019 4.980 5.610 4.760 5.430 377,099 +0.03(+0.56%)
Nov 08, 2019 5.180 5.540 5.150 5.400 220,900 +0.11(+2.08%)
Nov 07, 2019 5.620 5.620 4.980 5.290 350,097 -0.27(-4.86%)
Nov 06, 2019 6.200 6.220 5.410 5.560 513,189 -0.44(-7.33%)
Nov 05, 2019 5.450 6.140 5.430 6.000 868,538 +0.71(+13.42%)
Nov 04, 2019 5.000 5.370 4.970 5.290 237,061 +0.28(+5.59%)
Nov 01, 2019 5.200 5.330 4.950 5.010 308,300 -0.12(-2.34%)
Oct 31, 2019 4.890 5.200 4.814 5.130 447,121 +0.27(+5.56%)
Oct 30, 2019 4.500 4.880 4.490 4.860 560,628 +0.35(+7.76%)
Oct 29, 2019 4.350 4.550 4.325 4.510 258,643 +0.16(+3.68%)
Oct 28, 2019 4.400 4.450 4.260 4.350 142,914 +0.01(+0.23%)
Oct 25, 2019 4.220 4.500 4.070 4.340 235,900 +0.11(+2.60%)
Oct 24, 2019 4.240 4.270 4.170 4.230 56,331 +0.06(+1.44%)
Oct 23, 2019 4.120 4.290 4.080 4.170 83,796 +0.13(+3.22%)
Oct 22, 2019 4.090 4.140 3.980 4.040 55,038 +0.03(+0.75%)
Oct 21, 2019 3.940 4.040 3.930 4.010 74,798 +0.11(+2.82%)
Oct 18, 2019 4.030 4.180 3.828 3.900 132,700 -0.09(-2.26%)
Oct 17, 2019 4.090 4.240 3.990 3.990 87,096 -0.06(-1.48%)
Oct 16, 2019 4.090 4.200 4.035 4.050 75,112 -0.07(-1.70%)
Oct 15, 2019 4.110 4.180 4.050 4.120 34,290 +0.11(+2.74%)
Oct 14, 2019 4.170 4.262 4.000 4.010 59,064 -0.16(-3.84%)
Oct 11, 2019 4.100 4.220 4.056 4.170 64,300 +0.13(+3.22%)
Oct 10, 2019 4.110 4.170 4.000 4.040 59,692 -0.07(-1.70%)
Oct 09, 2019 4.170 4.340 4.010 4.110 110,561 -0.03(-0.72%)
Oct 08, 2019 4.360 4.372 4.060 4.140 95,762 -0.23(-5.26%)
Oct 07, 2019 4.250 4.400 4.229 4.370 78,634 +0.08(+1.86%)
Oct 04, 2019 4.200 4.380 4.200 4.290 71,600 +0.11(+2.63%)
Oct 03, 2019 4.070 4.200 3.970 4.180 70,061 +0.12(+2.96%)
Oct 02, 2019 4.040 4.090 3.920 4.060 92,941 +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.