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 (%)
Oct 31, 2019 2.120 2.120 1.970 1.990 605,162 -0.08(-3.86%)
Oct 30, 2019 1.950 2.110 1.915 2.070 2,192,025 +0.17(+8.95%)
Oct 29, 2019 1.850 1.930 1.810 1.900 863,755 +0.10(+5.56%)
Oct 28, 2019 1.760 1.825 1.700 1.800 663,426 +0.09(+5.51%)
Oct 25, 2019 1.625 1.720 1.600 1.706 758,200 +0.08(+4.66%)
Oct 24, 2019 1.640 1.670 1.510 1.630 417,297 +0.04(+2.52%)
Oct 23, 2019 1.420 1.610 1.380 1.590 1,263,399 +0.18(+12.37%)
Oct 22, 2019 1.300 1.420 1.290 1.415 312,591 +0.12(+9.69%)
Oct 21, 2019 1.340 1.360 1.260 1.290 669,127 -0.05(-3.73%)
Oct 18, 2019 1.490 1.490 1.300 1.340 804,400 -0.02(-1.18%)
Oct 17, 2019 1.410 1.440 1.320 1.356 1,298,458 -0.04(-3.14%)
Oct 16, 2019 1.350 1.430 1.350 1.400 577,180 +0.02(+1.45%)
Oct 15, 2019 1.390 1.490 1.360 1.380 788,877 +0.00(+0.00%)
Oct 14, 2019 1.440 1.440 1.330 1.380 819,376 -0.06(-4.17%)
Oct 11, 2019 1.510 1.520 1.400 1.440 1,113,200 -0.03(-2.04%)
Oct 10, 2019 1.650 1.670 1.460 1.470 1,543,092 -0.15(-9.26%)
Oct 09, 2019 1.670 1.720 1.610 1.620 1,022,758 -0.05(-2.99%)
Oct 08, 2019 1.700 1.720 1.640 1.670 400,662 -0.02(-1.18%)
Oct 07, 2019 1.650 1.750 1.630 1.690 838,361 +0.04(+2.42%)
Oct 04, 2019 1.780 1.790 1.620 1.650 1,042,900 -0.10(-5.71%)
Oct 03, 2019 1.800 1.800 1.630 1.750 1,622,653 -0.01(-0.57%)
Oct 02, 2019 1.730 1.830 1.670 1.760 1,895,003 +0.05(+2.92%)
Oct 01, 2019 1.530 1.740 1.530 1.710 1,965,370 +0.23(+15.54%)
Sep 30, 2019 1.440 1.550 1.320 1.480 1,952,555 -0.07(-4.52%)
Sep 27, 2019 1.700 1.800 1.500 1.550 3,171,100 -0.16(-9.28%)
Sep 26, 2019 2.630 2.630 1.530 1.708 7,691,859 -0.98(-36.49%)
Sep 25, 2019 2.250 2.690 2.160 2.690 930,561 +0.39(+16.96%)
Sep 24, 2019 2.510 2.700 2.100 2.300 1,421,928 -0.29(-11.20%)
Sep 23, 2019 2.900 2.900 2.550 2.590 913,384 -0.29(-10.07%)
Sep 20, 2019 2.980 3.030 2.810 2.880 480,000 -0.12(-4.00%)
Sep 19, 2019 3.050 3.050 2.800 3.000 741,424 -0.09(-2.91%)
Sep 18, 2019 3.160 3.200 2.900 3.090 941,039 -0.13(-4.04%)
Sep 17, 2019 3.330 3.350 3.160 3.220 470,093 -0.16(-4.79%)
Sep 16, 2019 3.560 3.650 3.320 3.382 575,513 -0.14(-3.92%)
Sep 13, 2019 3.650 3.690 3.510 3.520 583,800 -0.14(-3.83%)
Sep 12, 2019 3.840 3.870 3.660 3.660 187,635 -0.12(-3.17%)
Sep 11, 2019 3.810 3.960 3.770 3.780 255,068 -0.02(-0.53%)
Sep 10, 2019 3.690 3.810 3.690 3.800 219,584 +0.09(+2.43%)
Sep 09, 2019 3.840 3.950 3.690 3.710 354,873 -0.11(-2.88%)
Sep 06, 2019 3.760 3.850 3.750 3.820 275,200 +0.07(+1.84%)
Sep 05, 2019 3.650 3.760 3.640 3.751 199,394 +0.07(+1.79%)
Sep 04, 2019 3.670 3.740 3.670 3.685 187,643 -0.02(-0.67%)
Sep 03, 2019 3.700 3.750 3.680 3.710 277,702 -0.04(-1.07%)
Aug 30, 2019 3.790 3.790 3.650 3.750 200,500 +0.00(+0.00%)
Aug 29, 2019 3.660 3.860 3.600 3.750 324,023 +0.09(+2.46%)
Aug 28, 2019 3.560 3.720 3.510 3.660 305,135 +0.10(+2.81%)
Aug 27, 2019 3.770 3.800 3.515 3.560 494,742 -0.20(-5.32%)
Aug 26, 2019 3.820 3.860 3.720 3.760 231,180 -0.10(-2.59%)
Aug 23, 2019 3.980 4.000 3.800 3.860 395,100 -0.13(-3.22%)
Aug 22, 2019 3.780 4.000 3.770 3.989 352,207 +0.17(+4.41%)
Aug 21, 2019 3.960 3.970 3.750 3.820 486,607 -0.15(-3.78%)
Aug 20, 2019 4.030 4.040 3.890 3.970 318,113 -0.07(-1.73%)
Aug 19, 2019 4.430 4.430 4.010 4.040 400,422 -0.35(-7.97%)
Aug 16, 2019 4.010 4.450 3.873 4.390 506,100 +0.34(+8.40%)
Aug 15, 2019 4.070 4.070 3.600 4.050 973,260 -0.05(-1.16%)
Aug 14, 2019 4.190 4.270 3.990 4.098 772,802 -0.18(-4.26%)
Aug 13, 2019 4.305 4.310 4.240 4.280 391,624 -0.04(-0.93%)
Aug 12, 2019 4.400 4.430 4.290 4.320 326,224 -0.08(-1.87%)
Aug 09, 2019 4.395 4.450 4.340 4.402 279,300 -0.04(-0.85%)
Aug 08, 2019 4.540 4.580 4.410 4.440 246,857 -0.08(-1.68%)
Aug 07, 2019 4.730 4.750 4.500 4.516 227,269 -0.14(-3.09%)
Aug 06, 2019 4.840 4.900 4.650 4.660 225,431 -0.09(-1.89%)
Aug 05, 2019 4.970 4.970 4.600 4.750 400,982 -0.10(-2.06%)
Aug 02, 2019 4.710 4.850 4.650 4.850 311,500 +0.20(+4.30%)
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.