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 (%)
Sep 30, 2003 5.538 5.554 5.528 5.554 86,170 +0.04(+0.75%)
Sep 29, 2003 5.517 5.523 5.502 5.512 32,652 -0.01(-0.19%)
Sep 26, 2003 5.481 5.523 5.481 5.523 163,067 -0.02(-0.28%)
Sep 25, 2003 5.486 5.538 5.486 5.538 114,958 +0.06(+1.13%)
Sep 24, 2003 5.476 5.481 5.471 5.476 72,066 +0.01(+0.09%)
Sep 23, 2003 5.476 5.471 5.450 5.471 45,597 -0.01(-0.09%)
Sep 22, 2003 5.445 5.476 5.440 5.476 75,930 +0.01(+0.09%)
Sep 19, 2003 5.455 5.471 5.450 5.471 48,108 +0.02(+0.28%)
Sep 18, 2003 5.435 5.460 5.429 5.455 54,291 +0.03(+0.57%)
Sep 17, 2003 5.445 5.450 5.424 5.424 44,437 -0.01(-0.10%)
Sep 16, 2003 5.440 5.455 5.429 5.429 71,293 -0.02(-0.38%)
Sep 15, 2003 5.460 5.460 5.424 5.450 91,580 +0.02(+0.29%)
Sep 12, 2003 5.419 5.455 5.409 5.435 66,270 -0.02(-0.38%)
Sep 11, 2003 5.435 5.466 5.409 5.455 80,181 +0.03(+0.48%)
Sep 10, 2003 5.414 5.445 5.388 5.429 59,314 -0.01(-0.10%)
Sep 09, 2003 5.404 5.460 5.398 5.435 154,952 +0.00(+0.00%)
Sep 08, 2003 5.414 5.435 5.388 5.435 62,019 +0.06(+1.16%)
Sep 05, 2003 5.367 5.414 5.367 5.372 111,867 -0.01(-0.19%)
Sep 04, 2003 5.367 5.398 5.362 5.383 52,745 +0.01(+0.10%)
Sep 03, 2003 5.398 5.404 5.362 5.378 74,191 +0.01(+0.19%)
Sep 02, 2003 5.331 5.372 5.321 5.367 62,019 +0.02(+0.29%)
Aug 29, 2003 5.341 5.383 5.331 5.352 100,854 +0.02(+0.29%)
Aug 28, 2003 5.290 5.357 5.290 5.336 102,013 +0.02(+0.39%)
Aug 27, 2003 5.310 5.331 5.284 5.316 114,765 +0.01(+0.20%)
Aug 26, 2003 5.321 5.352 5.305 5.305 119,982 -0.03(-0.49%)
Aug 25, 2003 5.372 5.393 5.331 5.331 86,943 -0.02(-0.29%)
Aug 22, 2003 5.326 5.378 5.326 5.347 74,191 -0.03(-0.58%)
Aug 21, 2003 5.372 5.393 5.357 5.378 71,873 -0.02(-0.38%)
Aug 20, 2003 5.378 5.404 5.367 5.398 73,805 +0.03(+0.48%)
Aug 19, 2003 5.357 5.393 5.336 5.372 142,587 +0.02(+0.29%)
Aug 18, 2003 5.357 5.367 5.331 5.357 118,822 -0.01(-0.10%)
Aug 15, 2003 5.414 5.414 5.352 5.362 30,526 -0.07(-1.24%)
Aug 14, 2003 5.305 5.429 5.305 5.429 98,536 +0.11(+2.04%)
Aug 13, 2003 5.352 5.372 5.305 5.321 123,459 -0.08(-1.53%)
Aug 12, 2003 5.419 5.440 5.388 5.404 91,773 -0.02(-0.29%)
Aug 11, 2003 5.460 5.460 5.414 5.419 98,922 -0.03(-0.57%)
Aug 08, 2003 5.398 5.460 5.357 5.450 127,130 +0.04(+0.77%)
Aug 07, 2003 5.419 5.419 5.357 5.409 83,852 -0.03(-0.57%)
Aug 06, 2003 5.326 5.440 5.305 5.440 92,933 +0.13(+2.54%)
Aug 05, 2003 5.316 5.367 5.295 5.305 157,271 -0.03(-0.49%)
Aug 04, 2003 5.305 5.357 5.279 5.331 168,090 +0.02(+0.39%)
Aug 01, 2003 5.331 5.367 5.310 5.310 132,733 -0.06(-1.16%)
Jul 31, 2003 5.414 5.414 5.362 5.372 170,216 -0.05(-0.86%)
Jul 30, 2003 5.367 5.440 5.347 5.419 124,232 +0.08(+1.55%)
Jul 29, 2003 5.212 5.404 5.212 5.336 292,710 -0.03(-0.48%)
Jul 28, 2003 5.507 5.512 5.336 5.362 223,348 -0.13(-2.45%)
Jul 25, 2003 5.497 5.538 5.471 5.497 72,259 -0.02(-0.38%)
Jul 24, 2003 5.523 5.600 5.486 5.517 163,453 -0.03(-0.56%)
Jul 23, 2003 5.512 5.585 5.512 5.548 106,264 +0.03(+0.56%)
Jul 22, 2003 5.538 5.559 5.517 5.517 130,994 -0.01(-0.19%)
Jul 21, 2003 5.559 5.569 5.491 5.528 97,570 -0.02(-0.37%)
Jul 18, 2003 5.512 5.569 5.491 5.548 91,000 +0.04(+0.75%)
Jul 17, 2003 5.533 5.559 5.507 5.507 146,258 -0.04(-0.65%)
Jul 16, 2003 5.626 5.631 5.523 5.543 178,330 -0.10(-1.83%)
Jul 15, 2003 5.750 5.750 5.636 5.647 175,432 -0.14(-2.41%)
Jul 14, 2003 5.745 5.797 5.745 5.787 202,095 +0.05(+0.90%)
Jul 11, 2003 5.688 5.745 5.683 5.735 100,661 +0.05(+0.91%)
Jul 10, 2003 5.693 5.704 5.652 5.683 145,678 -0.01(-0.18%)
Jul 09, 2003 5.761 5.761 5.673 5.693 249,238 -0.06(-1.08%)
Jul 08, 2003 5.750 5.781 5.730 5.755 142,201 +0.01(+0.09%)
Jul 07, 2003 5.797 5.797 5.724 5.750 79,794 -0.04(-0.71%)
Jul 03, 2003 5.787 5.812 5.740 5.792 56,996 +0.01(+0.18%)
Jul 02, 2003 5.745 5.807 5.740 5.781 133,893 -0.02(-0.36%)
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.