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, 2007 5.397 5.455 5.355 5.434 311,946 +0.06(+1.18%)
Dec 28, 2007 5.312 5.391 5.275 5.370 275,528 +0.05(+0.99%)
Dec 27, 2007 5.260 5.323 5.238 5.318 249,649 +0.05(+0.90%)
Dec 26, 2007 5.286 5.296 5.254 5.270 214,960 +0.02(+0.40%)
Dec 24, 2007 5.238 5.291 5.223 5.249 120,749 +0.02(+0.30%)
Dec 21, 2007 5.260 5.286 5.223 5.233 465,747 -0.01(-0.20%)
Dec 20, 2007 5.281 5.312 5.238 5.244 204,344 -0.03(-0.50%)
Dec 19, 2007 5.286 5.323 5.260 5.270 201,120 +0.00(+0.00%)
Dec 18, 2007 5.355 5.355 5.270 5.270 188,611 -0.07(-1.28%)
Dec 17, 2007 5.391 5.391 5.339 5.339 187,284 -0.03(-0.49%)
Dec 14, 2007 5.360 5.391 5.355 5.365 128,900 +0.00(+0.00%)
Dec 13, 2007 5.397 5.423 5.355 5.365 249,839 -0.04(-0.78%)
Dec 12, 2007 5.365 5.439 5.360 5.407 191,454 +0.02(+0.39%)
Dec 11, 2007 5.465 5.465 5.376 5.386 193,160 -0.03(-0.49%)
Dec 10, 2007 5.397 5.460 5.370 5.413 248,322 +0.04(+0.69%)
Dec 07, 2007 5.370 5.391 5.349 5.376 168,518 +0.01(+0.20%)
Dec 06, 2007 5.360 5.402 5.360 5.365 198,320 -0.01(-0.10%)
Dec 05, 2007 5.386 5.391 5.355 5.370 378,170 +0.01(+0.10%)
Dec 04, 2007 5.286 5.376 5.260 5.365 172,499 +0.08(+1.50%)
Dec 03, 2007 5.355 5.381 5.275 5.286 431,816 -0.06(-1.18%)
Nov 30, 2007 5.402 5.418 5.349 5.349 288,319 -0.05(-0.88%)
Nov 29, 2007 5.360 5.407 5.333 5.397 176,100 +0.04(+0.79%)
Nov 28, 2007 5.339 5.402 5.302 5.355 168,139 +0.04(+0.79%)
Nov 27, 2007 5.355 5.370 5.291 5.312 163,968 -0.02(-0.30%)
Nov 26, 2007 5.407 5.407 5.323 5.328 96,334 -0.01(-0.20%)
Nov 23, 2007 5.328 5.349 5.312 5.339 35,826 +0.01(+0.20%)
Nov 21, 2007 5.296 5.566 5.270 5.328 150,510 +0.04(+0.80%)
Nov 20, 2007 5.249 5.286 5.223 5.286 158,850 +0.03(+0.50%)
Nov 19, 2007 5.238 5.286 5.202 5.260 147,168 +0.06(+1.12%)
Nov 16, 2007 5.196 5.223 5.128 5.202 218,561 -0.01(-0.20%)
Nov 15, 2007 5.233 5.249 5.196 5.212 130,985 -0.01(-0.20%)
Nov 14, 2007 5.296 5.296 5.196 5.223 105,015 -0.04(-0.80%)
Nov 13, 2007 5.165 5.275 5.165 5.265 260,454 +0.07(+1.32%)
Nov 12, 2007 5.133 5.207 5.128 5.196 234,105 +0.05(+1.03%)
Nov 09, 2007 5.180 5.207 5.138 5.144 235,243 -0.05(-0.91%)
Nov 08, 2007 5.281 5.312 5.117 5.191 334,193 -0.06(-1.11%)
Nov 07, 2007 5.265 5.275 5.228 5.249 62,365 +0.01(+0.20%)
Nov 06, 2007 5.302 5.307 5.223 5.238 255,715 -0.05(-1.00%)
Nov 05, 2007 5.196 5.302 5.196 5.291 115,822 -0.02(-0.30%)
Nov 02, 2007 5.333 5.339 5.275 5.307 194,487 -0.02(-0.40%)
Nov 01, 2007 5.323 5.344 5.275 5.328 113,925 +0.02(+0.30%)
Oct 31, 2007 5.318 5.333 5.286 5.312 82,837 +0.02(+0.40%)
Oct 30, 2007 5.323 5.339 5.249 5.291 275,050 -0.04(-0.69%)
Oct 29, 2007 5.328 5.333 5.296 5.328 92,884 +0.00(+0.00%)
Oct 26, 2007 5.323 5.333 5.275 5.328 175,531 +0.01(+0.20%)
Oct 25, 2007 5.328 5.349 5.186 5.318 1,835,667 -0.01(-0.20%)
Oct 24, 2007 5.460 5.465 5.307 5.328 997,650 -0.13(-2.32%)
Oct 23, 2007 5.513 5.513 5.439 5.455 158,661 -0.06(-1.15%)
Oct 22, 2007 5.513 5.539 5.497 5.518 33,931 -0.03(-0.57%)
Oct 19, 2007 5.518 5.555 5.486 5.550 99,329 +0.03(+0.57%)
Oct 18, 2007 5.481 5.534 5.460 5.518 43,977 +0.04(+0.77%)
Oct 17, 2007 5.402 5.481 5.391 5.476 104,826 +0.04(+0.78%)
Oct 16, 2007 5.481 5.481 5.391 5.434 103,120 -0.04(-0.77%)
Oct 15, 2007 5.497 5.497 5.434 5.476 54,024 -0.03(-0.48%)
Oct 12, 2007 5.502 5.502 5.460 5.502 55,730 -0.01(-0.10%)
Oct 11, 2007 5.513 5.566 5.476 5.508 166,243 -0.03(-0.57%)
Oct 10, 2007 5.481 5.539 5.476 5.539 90,230 +0.06(+1.06%)
Oct 09, 2007 5.465 5.518 5.439 5.481 79,425 +0.02(+0.29%)
Oct 08, 2007 5.486 5.497 5.465 5.465 39,807 -0.03(-0.58%)
Oct 05, 2007 5.513 5.534 5.481 5.497 70,516 +0.01(+0.19%)
Oct 04, 2007 5.534 5.534 5.486 5.486 41,703 -0.03(-0.48%)
Oct 03, 2007 5.481 5.534 5.481 5.513 121,507 +0.05(+0.87%)
Oct 02, 2007 5.486 5.492 5.449 5.465 166,812 -0.01(-0.19%)
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.