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, 2008 42.23 43.64 41.87 43.10 1,942,747 +0.55(+1.30%)
Dec 30, 2008 41.31 42.59 40.54 42.55 1,911,710 +0.78(+1.87%)
Dec 29, 2008 41.33 42.03 40.57 41.77 1,856,375 +1.47(+3.65%)
Dec 26, 2008 39.98 40.43 39.30 40.30 657,169 +0.71(+1.79%)
Dec 24, 2008 39.21 39.88 38.56 39.59 566,175 -0.34(-0.86%)
Dec 23, 2008 39.06 40.82 38.67 39.93 1,387,471 +0.24(+0.60%)
Dec 22, 2008 41.89 41.97 38.65 39.70 2,443,889 -2.20(-5.25%)
Dec 19, 2008 40.16 42.55 40.16 41.89 2,786,687 +1.79(+4.45%)
Dec 18, 2008 43.64 43.64 39.62 40.11 2,453,044 -3.21(-7.40%)
Dec 17, 2008 43.11 46.25 42.83 43.31 2,641,299 -0.59(-1.34%)
Dec 16, 2008 44.28 44.64 42.32 43.90 2,886,693 +0.60(+1.38%)
Dec 15, 2008 45.96 46.23 42.23 43.30 2,233,857 -0.31(-0.70%)
Dec 12, 2008 42.90 44.62 41.90 43.61 2,360,655 -1.19(-2.66%)
Dec 11, 2008 46.77 48.55 43.94 44.80 4,280,395 -1.61(-3.47%)
Dec 10, 2008 42.73 46.83 42.02 46.41 3,797,998 +5.38(+13.10%)
Dec 09, 2008 40.87 42.73 39.18 41.03 1,769,414 +0.29(+0.71%)
Dec 08, 2008 37.97 41.46 37.94 40.75 3,483,495 +4.47(+12.34%)
Dec 05, 2008 34.93 36.33 32.53 36.27 2,788,909 +0.15(+0.41%)
Dec 04, 2008 40.31 40.92 35.45 36.12 2,532,955 -5.20(-12.59%)
Dec 03, 2008 39.75 41.36 38.75 41.32 2,200,235 +0.74(+1.83%)
Dec 02, 2008 39.57 41.60 38.93 40.58 2,460,900 +1.67(+4.30%)
Dec 01, 2008 44.21 44.21 38.71 38.91 3,651,698 -6.87(-15.02%)
Nov 28, 2008 46.60 46.60 43.51 45.78 1,252,798 -0.88(-1.90%)
Nov 26, 2008 43.01 46.76 42.23 46.67 2,138,963 +3.44(+7.96%)
Nov 25, 2008 43.43 44.23 41.75 43.22 2,617,649 +0.07(+0.16%)
Nov 24, 2008 39.70 44.28 39.70 43.15 3,671,142 +4.21(+10.82%)
Nov 21, 2008 35.26 39.10 34.72 38.94 3,995,589 +4.82(+14.11%)
Nov 20, 2008 39.13 39.17 33.79 34.13 3,937,326 -6.24(-15.47%)
Nov 19, 2008 44.07 44.70 40.28 40.37 3,472,258 -3.93(-8.88%)
Nov 18, 2008 43.50 45.25 42.03 44.30 3,065,243 +1.33(+3.10%)
Nov 17, 2008 42.59 45.62 42.25 42.97 2,964,575 -1.35(-3.04%)
Nov 14, 2008 45.57 47.45 43.89 44.32 3,292,453 -2.98(-6.30%)
Nov 13, 2008 41.41 47.35 39.11 47.30 4,175,576 +7.01(+17.41%)
Nov 12, 2008 42.82 43.06 39.76 40.28 3,001,056 -3.68(-8.37%)
Nov 11, 2008 43.25 45.02 42.33 43.96 2,630,081 -0.73(-1.63%)
Nov 10, 2008 44.56 46.33 43.46 44.69 2,718,527 +1.46(+3.38%)
Nov 07, 2008 42.91 44.42 41.35 43.22 2,743,426 +0.72(+1.69%)
Nov 06, 2008 44.33 44.99 41.15 42.51 3,196,146 -2.59(-5.75%)
Nov 05, 2008 44.98 47.51 44.71 45.10 2,543,991 -2.08(-4.40%)
Nov 04, 2008 45.05 47.64 45.05 47.17 3,004,419 +3.52(+8.06%)
Nov 03, 2008 44.98 45.49 42.35 43.65 3,267,128 -1.73(-3.80%)
Oct 31, 2008 42.02 46.76 40.96 45.38 2,898,081 +2.57(+5.99%)
Oct 30, 2008 41.86 43.88 40.62 42.81 4,045,589 +2.64(+6.56%)
Oct 29, 2008 38.97 43.09 38.71 40.18 4,233,303 +2.59(+6.90%)
Oct 28, 2008 34.67 37.78 31.98 37.58 4,225,159 +4.81(+14.67%)
Oct 27, 2008 36.09 36.41 32.68 32.78 3,069,958 -3.99(-10.86%)
Oct 24, 2008 34.38 37.89 33.23 36.77 3,713,803 -1.43(-3.74%)
Oct 23, 2008 36.78 38.73 34.71 38.20 3,863,775 +2.36(+6.57%)
Oct 22, 2008 38.70 39.36 34.27 35.84 4,268,933 -4.75(-11.69%)
Oct 21, 2008 42.15 42.58 40.07 40.59 3,908,535 -2.97(-6.82%)
Oct 20, 2008 40.55 43.91 40.34 43.56 4,642,239 +4.56(+11.70%)
Oct 17, 2008 37.20 42.18 35.99 38.99 4,860,198 +0.91(+2.39%)
Oct 16, 2008 34.34 38.14 32.72 38.08 5,401,221 +4.23(+12.49%)
Oct 15, 2008 38.58 39.22 33.46 33.85 4,326,460 -6.79(-16.70%)
Oct 14, 2008 37.53 42.58 37.53 40.64 9,706,153 +4.69(+13.06%)
Oct 13, 2008 30.66 36.45 30.61 35.95 5,561,095 +6.92(+23.83%)
Oct 10, 2008 29.92 31.87 27.05 29.03 9,494,163 -2.43(-7.71%)
Oct 09, 2008 35.87 36.47 31.45 31.45 5,832,899 -3.38(-9.70%)
Oct 08, 2008 33.27 36.64 32.20 34.84 5,113,392 +0.42(+1.22%)
Oct 07, 2008 38.04 38.77 34.41 34.41 4,613,936 -3.03(-8.09%)
Oct 06, 2008 38.91 38.92 34.14 37.44 6,273,372 -3.38(-8.28%)
Oct 03, 2008 41.98 44.99 40.68 40.82 0 -1.13(-2.69%)
Oct 02, 2008 45.97 46.60 41.75 41.95 2,905,246 -5.23(-11.08%)
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.