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, 2018 5.005 5.300 4.910 5.270 364,041 +0.40(+8.21%)
Oct 30, 2018 4.975 5.070 4.560 4.870 427,428 -0.09(-1.81%)
Oct 29, 2018 5.120 5.260 4.890 4.960 485,113 -0.13(-2.55%)
Oct 26, 2018 5.485 5.490 5.020 5.090 731,100 -0.46(-8.29%)
Oct 25, 2018 5.245 5.550 5.020 5.550 457,553 +0.34(+6.59%)
Oct 24, 2018 5.375 5.380 5.120 5.207 412,960 -0.06(-1.20%)
Oct 23, 2018 4.740 5.330 4.410 5.270 1,095,988 +0.21(+4.25%)
Oct 22, 2018 5.530 5.590 4.850 5.055 828,707 -0.44(-7.92%)
Oct 19, 2018 5.855 5.890 5.380 5.490 489,100 -0.35(-5.99%)
Oct 18, 2018 5.965 6.000 5.730 5.840 426,417 -0.08(-1.35%)
Oct 17, 2018 6.075 6.080 5.820 5.920 400,598 -0.03(-0.50%)
Oct 16, 2018 6.215 6.220 5.820 5.950 766,512 -0.12(-1.98%)
Oct 15, 2018 5.975 6.090 5.910 6.070 799,466 +0.22(+3.76%)
Oct 12, 2018 5.525 5.900 5.520 5.850 494,600 +0.29(+5.22%)
Oct 11, 2018 5.975 5.990 5.540 5.560 899,898 -0.46(-7.64%)
Oct 10, 2018 6.290 6.300 5.960 6.020 792,619 -0.18(-2.90%)
Oct 09, 2018 5.995 6.360 5.955 6.200 669,495 +0.26(+4.38%)
Oct 08, 2018 6.060 6.090 5.890 5.940 405,616 +0.04(+0.68%)
Oct 05, 2018 5.975 6.000 5.860 5.900 390,200 +0.05(+0.85%)
Oct 04, 2018 5.875 5.910 5.800 5.850 493,837 +0.05(+0.86%)
Oct 03, 2018 5.705 5.850 5.700 5.800 411,066 +0.17(+3.02%)
Oct 02, 2018 6.180 6.200 5.600 5.630 434,006 -0.39(-6.48%)
Oct 01, 2018 5.965 6.150 5.890 6.020 445,562 +0.12(+2.03%)
Sep 28, 2018 5.750 5.950 5.650 5.900 289,700 +0.15(+2.61%)
Sep 27, 2018 6.150 6.160 5.750 5.750 537,352 -0.36(-5.81%)
Sep 26, 2018 6.415 6.420 5.900 6.105 668,292 -0.19(-3.10%)
Sep 25, 2018 5.960 6.350 5.950 6.300 1,017,077 +0.36(+6.06%)
Sep 24, 2018 5.890 5.950 5.610 5.940 508,916 +0.11(+1.89%)
Sep 21, 2018 5.690 5.850 5.500 5.830 858,200 +0.24(+4.29%)
Sep 20, 2018 5.350 5.740 5.280 5.590 958,761 +0.36(+6.88%)
Sep 19, 2018 5.160 5.460 5.100 5.230 1,006,246 +0.17(+3.36%)
Sep 18, 2018 5.100 5.350 5.000 5.060 758,957 +0.24(+4.98%)
Sep 17, 2018 5.340 5.450 4.810 4.820 729,296 -0.48(-9.06%)
Sep 14, 2018 5.250 5.310 5.150 5.300 313,600 -0.11(-2.05%)
Sep 13, 2018 5.540 5.560 5.220 5.411 578,916 -0.05(-0.99%)
Sep 12, 2018 5.400 5.510 5.281 5.465 528,452 +0.08(+1.58%)
Sep 11, 2018 5.490 5.530 5.350 5.380 529,612 -0.15(-2.71%)
Sep 10, 2018 5.380 5.600 5.380 5.530 341,936 +0.15(+2.79%)
Sep 07, 2018 5.450 5.540 5.270 5.380 248,400 -0.07(-1.28%)
Sep 06, 2018 5.385 5.480 5.150 5.450 654,433 +0.04(+0.74%)
Sep 05, 2018 6.020 6.030 5.300 5.410 1,309,015 -0.48(-8.15%)
Sep 04, 2018 5.310 5.900 5.260 5.890 837,664 +0.56(+10.51%)
Aug 31, 2018 5.330 5.330 5.330 0 +0.17(+3.29%)
Aug 30, 2018 5.140 5.490 5.090 5.160 860,864 +0.12(+2.38%)
Aug 29, 2018 4.910 5.120 4.910 5.040 782,904 +0.13(+2.65%)
Aug 28, 2018 5.000 5.020 4.620 4.910 620,658 -0.08(-1.60%)
Aug 27, 2018 4.745 5.030 4.710 4.990 1,172,260 +0.34(+7.31%)
Aug 24, 2018 4.400 4.680 4.350 4.650 607,300 +0.29(+6.65%)
Aug 23, 2018 4.180 4.390 4.150 4.360 464,418 +0.23(+5.63%)
Aug 22, 2018 4.150 4.190 4.060 4.128 244,697 -0.02(-0.54%)
Aug 21, 2018 4.130 4.290 4.070 4.150 557,062 +0.04(+0.97%)
Aug 20, 2018 4.125 4.180 4.030 4.110 473,765 +0.02(+0.49%)
Aug 17, 2018 4.070 4.100 3.950 4.090 252,900 +0.02(+0.49%)
Aug 16, 2018 4.085 4.240 4.020 4.070 183,852 -0.16(-3.77%)
Aug 15, 2018 4.105 4.320 4.060 4.229 517,948 +0.32(+8.17%)
Aug 14, 2018 4.065 4.110 3.900 3.910 346,103 -0.19(-4.63%)
Aug 13, 2018 4.305 4.350 3.940 4.100 333,853 -0.24(-5.53%)
Aug 10, 2018 4.250 4.410 4.170 4.340 166,700 +0.11(+2.60%)
Aug 09, 2018 4.445 4.450 4.200 4.230 275,780 -0.16(-3.64%)
Aug 08, 2018 3.920 4.440 3.880 4.390 688,616 +0.50(+12.85%)
Aug 07, 2018 3.925 3.940 3.760 3.890 625,615 -0.08(-2.02%)
Aug 06, 2018 4.020 4.030 3.920 3.970 503,391 -0.07(-1.73%)
Aug 03, 2018 4.220 4.250 3.900 4.040 692,800 -0.14(-3.35%)
Aug 02, 2018 4.425 4.430 4.060 4.180 749,286 -0.25(-5.64%)
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.