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 (%)
Apr 30, 2020 9.698 9.698 9.584 9.660 119,434 +0.00(+0.00%)
Apr 29, 2020 9.603 9.687 9.515 9.660 89,872 +0.14(+1.50%)
Apr 28, 2020 9.546 9.613 9.480 9.518 64,949 +0.00(+0.00%)
Apr 27, 2020 9.689 9.689 9.451 9.518 65,870 -0.15(-1.57%)
Apr 24, 2020 9.898 9.898 9.526 9.670 115,277 -0.15(-1.55%)
Apr 23, 2020 10.07 10.07 9.765 9.822 61,813 -0.17(-1.71%)
Apr 22, 2020 10.04 10.06 9.917 9.993 35,311 +0.00(+0.00%)
Apr 21, 2020 10.04 10.07 9.879 9.993 50,256 -0.07(-0.66%)
Apr 20, 2020 10.16 10.16 9.936 10.06 94,969 -0.07(-0.66%)
Apr 17, 2020 10.08 10.13 9.945 10.13 120,857 +0.18(+1.82%)
Apr 16, 2020 10.04 10.05 9.898 9.945 101,631 -0.05(-0.48%)
Apr 15, 2020 10.03 10.04 9.869 9.993 97,589 -0.02(-0.23%)
Apr 14, 2020 10.07 10.09 9.902 10.02 72,516 +0.13(+1.28%)
Apr 13, 2020 10.08 10.08 9.738 9.889 106,520 -0.17(-1.69%)
Apr 09, 2020 9.757 10.06 9.728 10.06 125,430 +0.43(+4.42%)
Apr 08, 2020 9.369 9.705 9.369 9.634 97,805 +0.27(+2.93%)
Apr 07, 2020 9.463 9.567 9.340 9.359 163,276 +0.07(+0.71%)
Apr 06, 2020 9.227 9.426 9.227 9.293 72,207 +0.15(+1.66%)
Apr 03, 2020 9.435 9.444 9.085 9.142 95,209 -0.20(-2.13%)
Apr 02, 2020 9.709 9.757 9.247 9.340 133,496 -0.34(-3.52%)
Apr 01, 2020 10.07 10.07 9.520 9.681 83,487 -0.41(-4.03%)
Mar 31, 2020 10.11 10.22 9.899 10.09 216,056 -0.13(-1.30%)
Mar 30, 2020 9.984 10.27 9.937 10.22 123,326 +0.17(+1.69%)
Mar 27, 2020 10.02 10.06 9.785 10.05 93,729 -0.05(-0.47%)
Mar 26, 2020 9.113 10.14 9.113 10.10 166,418 +1.05(+11.61%)
Mar 25, 2020 8.432 9.170 8.432 9.047 203,965 +0.49(+5.75%)
Mar 24, 2020 8.091 8.697 8.091 8.555 268,660 +0.64(+8.13%)
Mar 23, 2020 8.252 8.555 7.722 7.911 225,378 -0.71(-8.24%)
Mar 20, 2020 8.233 8.734 8.120 8.622 319,230 +0.45(+5.45%)
Mar 19, 2020 8.006 8.243 7.400 8.176 309,666 -0.01(-0.12%)
Mar 18, 2020 8.990 8.990 7.618 8.186 207,813 -1.15(-12.27%)
Mar 17, 2020 9.208 9.444 9.014 9.331 442,352 +0.14(+1.54%)
Mar 16, 2020 8.848 9.303 8.801 9.189 92,647 -0.43(-4.43%)
Mar 13, 2020 9.567 9.776 9.482 9.615 154,807 +0.19(+2.00%)
Mar 12, 2020 10.21 10.21 8.719 9.426 257,070 -0.90(-8.68%)
Mar 11, 2020 10.83 10.83 10.27 10.32 212,608 -0.53(-4.87%)
Mar 10, 2020 10.90 10.90 10.76 10.85 114,893 -0.02(-0.17%)
Mar 09, 2020 10.88 11.06 10.82 10.87 82,893 -0.20(-1.79%)
Mar 06, 2020 11.06 11.11 11.04 11.07 57,285 -0.02(-0.17%)
Mar 05, 2020 11.07 11.16 10.98 11.09 53,374 -0.01(-0.09%)
Mar 04, 2020 11.06 11.12 11.03 11.10 69,829 +0.04(+0.34%)
Mar 03, 2020 10.93 11.10 10.93 11.06 156,464 +0.12(+1.12%)
Mar 02, 2020 10.80 11.00 10.76 10.93 172,415 +0.10(+0.96%)
Feb 28, 2020 10.93 11.00 10.78 10.83 153,079 -0.18(-1.63%)
Feb 27, 2020 11.00 11.06 11.00 11.01 51,210 -0.02(-0.17%)
Feb 26, 2020 11.12 11.12 11.00 11.03 80,131 -0.06(-0.51%)
Feb 25, 2020 11.08 11.10 11.06 11.09 50,422 +0.02(+0.17%)
Feb 24, 2020 11.09 11.09 11.05 11.07 65,283 +0.05(+0.43%)
Feb 21, 2020 11.03 11.05 10.99 11.02 63,438 +0.01(+0.09%)
Feb 20, 2020 11.13 11.20 10.97 11.01 116,071 -0.15(-1.35%)
Feb 19, 2020 11.24 11.26 11.14 11.16 64,545 -0.08(-0.67%)
Feb 18, 2020 11.28 11.31 11.19 11.24 70,038 -0.06(-0.50%)
Feb 14, 2020 11.32 11.34 11.28 11.29 30,976 -0.02(-0.17%)
Feb 13, 2020 11.40 11.40 11.30 11.31 64,664 -0.09(-0.75%)
Feb 12, 2020 11.46 11.46 11.19 11.40 65,055 +0.22(+1.93%)
Feb 11, 2020 11.06 11.18 11.03 11.18 79,961 +0.16(+1.45%)
Feb 10, 2020 10.95 11.02 10.95 11.02 28,819 +0.05(+0.43%)
Feb 07, 2020 11.03 11.06 10.96 10.97 50,978 -0.01(-0.09%)
Feb 06, 2020 10.95 11.01 10.95 10.98 40,154 +0.04(+0.34%)
Feb 05, 2020 10.88 10.96 10.88 10.95 54,505 +0.06(+0.52%)
Feb 04, 2020 10.94 10.94 10.88 10.89 27,849 -0.03(-0.26%)
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.