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 (%)
May 31, 2002 11.27 11.59 11.15 11.59 1,823,774 +0.68(+6.19%)
May 29, 2002 11.05 11.05 10.75 10.91 501,515 +0.03(+0.29%)
May 28, 2002 11.03 11.07 10.75 10.88 693,740 -0.21(-1.91%)
May 27, 2002 10.90 11.30 10.86 11.09 882,397 +0.00(+0.00%)
May 24, 2002 10.90 11.30 10.86 11.09 859,213 +0.11(+1.00%)
May 23, 2002 10.94 10.99 10.73 10.98 722,911 +0.10(+0.94%)
May 22, 2002 10.90 10.90 10.71 10.88 850,551 -0.02(-0.14%)
May 21, 2002 10.97 11.02 10.86 10.90 459,223 -0.08(-0.72%)
May 20, 2002 11.08 11.08 10.91 10.97 628,009 -0.10(-0.92%)
May 17, 2002 10.96 11.13 10.93 11.08 826,220 +0.13(+1.15%)
May 16, 2002 10.95 11.08 10.86 10.95 689,026 +0.04(+0.36%)
May 15, 2002 11.38 11.48 10.91 10.91 1,399,072 -0.60(-5.25%)
May 14, 2002 11.56 11.58 11.27 11.52 860,232 -0.05(-0.41%)
May 13, 2002 11.15 11.57 11.14 11.56 1,100,735 +0.42(+3.81%)
May 10, 2002 10.99 11.23 10.89 11.14 1,039,973 +0.14(+1.28%)
May 09, 2002 11.11 11.27 10.99 11.00 918,574 -0.17(-1.55%)
May 08, 2002 11.21 11.39 11.07 11.17 1,423,912 -0.07(-0.63%)
May 07, 2002 11.46 11.48 11.08 11.24 1,214,236 -0.22(-1.92%)
May 06, 2002 11.62 11.75 11.45 11.46 934,115 -0.08(-0.68%)
May 03, 2002 11.58 11.75 11.25 11.54 1,552,061 -0.05(-0.41%)
May 02, 2002 11.51 11.78 11.30 11.59 3,126,925 +0.05(+0.41%)
May 01, 2002 10.98 11.54 10.91 11.54 1,983,897 +0.53(+4.85%)
Apr 30, 2002 10.21 11.07 10.21 11.01 3,267,049 +0.80(+7.85%)
Apr 29, 2002 9.813 10.28 9.813 10.21 1,845,557 +0.63(+6.56%)
Apr 26, 2002 9.813 9.891 9.499 9.577 1,329,774 -0.25(-2.56%)
Apr 25, 2002 9.978 10.02 9.774 9.828 1,440,981 -0.07(-0.71%)
Apr 24, 2002 10.30 10.30 9.899 9.899 1,019,464 -0.32(-3.15%)
Apr 23, 2002 10.10 10.32 10.05 10.22 839,468 +0.09(+0.93%)
Apr 22, 2002 10.35 10.35 10.11 10.13 775,648 -0.23(-2.20%)
Apr 19, 2002 10.32 10.35 10.11 10.35 1,079,462 +0.02(+0.23%)
Apr 18, 2002 10.60 10.60 10.19 10.33 1,335,634 -0.31(-2.88%)
Apr 17, 2002 10.67 10.69 10.63 10.64 855,901 -0.04(-0.37%)
Apr 16, 2002 10.66 10.68 10.63 10.68 881,760 +0.02(+0.15%)
Apr 15, 2002 10.61 10.68 10.60 10.66 780,234 -0.02(-0.22%)
Apr 12, 2002 10.46 10.69 10.46 10.68 908,766 +0.10(+0.96%)
Apr 11, 2002 10.79 10.80 10.46 10.58 1,726,961 -0.36(-3.30%)
Apr 10, 2002 10.28 10.94 10.27 10.94 2,490,508 +0.71(+6.98%)
Apr 09, 2002 10.40 10.40 10.19 10.23 942,778 -0.17(-1.66%)
Apr 08, 2002 10.13 10.40 10.13 10.40 1,258,184 +0.27(+2.63%)
Apr 05, 2002 10.20 10.21 10.02 10.13 795,648 -0.06(-0.62%)
Apr 04, 2002 10.06 10.20 10.01 10.20 1,230,159 +0.14(+1.41%)
Apr 03, 2002 10.17 10.17 10.05 10.06 1,057,042 +0.01(+0.08%)
Apr 02, 2002 10.01 10.22 9.985 10.05 1,860,333 -0.24(-2.29%)
Apr 01, 2002 9.828 10.28 9.813 10.28 2,380,320 +0.49(+4.97%)
Mar 29, 2002 9.931 9.970 9.703 9.797 2,384,014 +0.00(+0.00%)
Mar 28, 2002 9.931 9.970 9.703 9.797 2,384,014 -0.09(-0.95%)
Mar 27, 2002 9.860 10.03 9.852 9.891 1,633,078 +0.06(+0.64%)
Mar 26, 2002 9.821 9.931 9.789 9.828 1,450,408 -0.05(-0.48%)
Mar 25, 2002 10.19 10.20 9.860 9.876 1,139,206 -0.30(-2.93%)
Mar 22, 2002 10.01 10.21 9.954 10.17 993,222 +0.12(+1.17%)
Mar 21, 2002 9.931 10.10 9.821 10.06 1,128,251 +0.20(+2.07%)
Mar 20, 2002 9.931 10.05 9.836 9.852 758,833 -0.09(-0.95%)
Mar 19, 2002 10.13 10.13 9.946 9.946 1,071,819 -0.13(-1.32%)
Mar 18, 2002 10.00 10.09 9.774 10.08 433,109 +0.08(+0.78%)
Mar 15, 2002 9.758 10.05 9.758 10.00 1,956,764 +0.16(+1.68%)
Mar 14, 2002 9.734 9.883 9.656 9.836 1,222,898 +0.09(+0.89%)
Mar 13, 2002 10.05 10.07 9.420 9.750 3,991,489 -0.26(-2.59%)
Mar 12, 2002 10.00 10.04 9.962 10.01 862,525 +0.01(+0.08%)
Mar 11, 2002 10.02 10.02 9.931 10.00 852,971 +0.00(+0.00%)
Mar 08, 2002 10.01 10.09 9.946 10.00 2,050,392 -0.01(-0.08%)
Mar 07, 2002 10.25 10.36 9.993 10.01 2,054,978 -0.24(-2.30%)
Mar 06, 2002 9.836 10.24 9.656 10.24 1,965,426 +0.33(+3.33%)
Mar 05, 2002 10.01 10.01 9.813 9.915 2,330,130 -0.09(-0.94%)
Mar 04, 2002 10.05 10.06 9.970 10.01 3,306,029 +0.09(+0.95%)
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.