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 (%)
Mar 29, 2002 6.014 6.062 5.958 5.958 828,068 +0.00(+0.00%)
Mar 28, 2002 6.014 6.062 5.958 5.958 138,839 -0.04(-0.67%)
Mar 27, 2002 6.038 6.048 5.945 5.998 280,991 -0.03(-0.53%)
Mar 26, 2002 6.094 6.115 5.990 6.030 163,405 -0.08(-1.32%)
Mar 25, 2002 6.162 6.207 6.111 6.111 263,601 -0.05(-0.86%)
Mar 22, 2002 6.196 6.264 6.151 6.164 277,403 -0.05(-0.83%)
Mar 21, 2002 6.159 6.220 6.159 6.215 492,977 +0.05(+0.89%)
Mar 20, 2002 6.135 6.175 6.086 6.161 532,172 +0.01(+0.13%)
Mar 19, 2002 5.998 6.152 5.987 6.152 211,433 +0.17(+2.91%)
Mar 18, 2002 5.929 6.024 5.877 5.979 146,016 +0.06(+0.98%)
Mar 15, 2002 5.797 5.925 5.797 5.921 191,283 +0.01(+0.14%)
Mar 14, 2002 5.925 5.933 5.861 5.913 386,432 -0.01(-0.22%)
Mar 13, 2002 5.748 5.933 5.748 5.925 311,905 +0.19(+3.37%)
Mar 12, 2002 5.813 5.813 5.684 5.732 169,754 -0.09(-1.52%)
Mar 11, 2002 6.014 6.014 5.764 5.821 328,743 -0.23(-3.73%)
Mar 08, 2002 5.929 6.072 5.929 6.046 173,342 +0.12(+2.04%)
Mar 07, 2002 5.885 5.933 5.863 5.925 96,608 +0.04(+0.63%)
Mar 06, 2002 5.805 5.898 5.805 5.888 215,573 +0.09(+1.58%)
Mar 05, 2002 5.909 5.932 5.797 5.797 205,637 -0.10(-1.64%)
Mar 04, 2002 5.780 5.893 5.780 5.893 300,313 +0.11(+1.98%)
Mar 01, 2002 5.789 5.795 5.768 5.779 182,451 +0.01(+0.25%)
Feb 28, 2002 5.809 5.811 5.748 5.764 85,843 -0.05(-0.89%)
Feb 27, 2002 5.798 5.853 5.792 5.816 112,617 +0.02(+0.30%)
Feb 26, 2002 5.842 5.869 5.780 5.798 153,192 -0.04(-0.63%)
Feb 25, 2002 5.853 5.877 5.819 5.835 69,833 -0.04(-0.71%)
Feb 22, 2002 5.748 5.877 5.747 5.877 201,220 +0.12(+2.10%)
Feb 21, 2002 5.829 5.877 5.748 5.756 121,174 -0.07(-1.24%)
Feb 20, 2002 5.840 5.840 5.771 5.829 410,170 -0.01(-0.11%)
Feb 19, 2002 5.950 5.950 5.821 5.835 113,169 -0.11(-1.79%)
Feb 18, 2002 5.885 5.954 5.853 5.942 166,165 +0.00(+0.00%)
Feb 15, 2002 5.885 5.954 5.853 5.942 166,165 +0.06(+0.96%)
Feb 14, 2002 5.909 5.950 5.861 5.885 156,505 -0.02(-0.41%)
Feb 13, 2002 5.752 5.909 5.740 5.909 168,097 +0.15(+2.63%)
Feb 12, 2002 5.826 5.826 5.716 5.758 147,672 -0.07(-1.16%)
Feb 11, 2002 5.579 5.830 5.579 5.826 239,587 +0.22(+3.97%)
Feb 08, 2002 5.394 5.603 5.354 5.603 111,789 +0.19(+3.57%)
Feb 07, 2002 5.571 5.571 5.410 5.410 79,218 -0.15(-2.67%)
Feb 06, 2002 5.571 5.584 5.452 5.558 162,301 -0.02(-0.38%)
Feb 05, 2002 5.566 5.605 5.531 5.579 148,224 +0.00(+0.09%)
Feb 04, 2002 5.568 5.611 5.566 5.574 152,916 +0.01(+0.26%)
Feb 01, 2002 5.475 5.576 5.450 5.560 169,202 +0.09(+1.56%)
Jan 31, 2002 5.496 5.499 5.460 5.475 331,227 -0.02(-0.38%)
Jan 30, 2002 5.507 5.513 5.467 5.496 175,550 -0.02(-0.38%)
Jan 29, 2002 5.494 5.520 5.465 5.516 197,356 +0.03(+0.47%)
Jan 28, 2002 5.491 5.516 5.478 5.491 234,343 +0.00(+0.06%)
Jan 25, 2002 5.458 5.487 5.442 5.487 242,072 +0.03(+0.56%)
Jan 24, 2002 5.465 5.470 5.410 5.457 146,292 -0.02(-0.32%)
Jan 23, 2002 5.386 5.475 5.386 5.475 120,898 +0.10(+1.80%)
Jan 22, 2002 5.449 5.497 5.378 5.378 178,034 -0.06(-1.18%)
Jan 21, 2002 5.475 5.505 5.439 5.442 188,247 +0.00(+0.00%)
Jan 18, 2002 5.475 5.505 5.439 5.442 187,419 -0.05(-0.88%)
Jan 17, 2002 5.442 5.491 5.367 5.491 147,672 +0.06(+1.19%)
Jan 16, 2002 5.499 5.499 5.410 5.426 433,356 -0.04(-0.74%)
Jan 15, 2002 5.533 5.533 5.378 5.467 171,686 -0.06(-1.16%)
Jan 14, 2002 5.636 5.636 5.531 5.531 168,374 -0.10(-1.86%)
Jan 11, 2002 5.578 5.692 5.578 5.636 85,291 +0.03(+0.57%)
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.