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 (%)
Apr 30, 2021 0.4200 0.4600 0.4200 0.4223 101,800 -0.02(-4.02%)
Apr 29, 2021 0.4528 0.4600 0.4223 0.4400 91,195 +0.01(+2.33%)
Apr 28, 2021 0.4186 0.4362 0.4140 0.4300 76,001 +0.01(+2.38%)
Apr 27, 2021 0.4100 0.4400 0.4100 0.4200 66,574 -0.01(-2.89%)
Apr 26, 2021 0.4000 0.4375 0.4000 0.4325 214,137 +0.00(+1.05%)
Apr 23, 2021 0.4330 0.4403 0.4236 0.4280 295,800 -0.01(-1.50%)
Apr 22, 2021 0.4303 0.4500 0.4259 0.4345 112,708 -0.01(-3.16%)
Apr 21, 2021 0.4010 0.4487 0.4010 0.4487 100,358 +0.01(+3.29%)
Apr 20, 2021 0.4860 0.4860 0.4250 0.4344 197,220 -0.02(-4.74%)
Apr 19, 2021 0.4455 0.5500 0.4440 0.4560 94,009 +0.00(+0.22%)
Apr 16, 2021 0.4500 0.4666 0.4500 0.4550 259,300 -0.00(-0.87%)
Apr 15, 2021 0.4500 0.4848 0.4500 0.4590 203,258 -0.00(-0.22%)
Apr 14, 2021 0.4600 0.4723 0.4337 0.4600 314,937 -0.00(-0.28%)
Apr 13, 2021 0.4625 0.4801 0.4550 0.4613 53,793 -0.00(-0.80%)
Apr 12, 2021 0.5137 0.5160 0.4549 0.4650 169,788 -0.04(-8.82%)
Apr 09, 2021 0.4765 0.5100 0.4762 0.5100 183,600 +0.02(+4.96%)
Apr 08, 2021 0.4550 0.4950 0.4523 0.4859 390,984 +0.02(+3.80%)
Apr 07, 2021 0.4540 0.4955 0.4540 0.4681 212,662 -0.01(-1.49%)
Apr 06, 2021 0.4900 0.4907 0.4700 0.4752 327,674 -0.02(-3.61%)
Apr 05, 2021 0.5000 0.5077 0.4845 0.4930 190,675 -0.01(-1.40%)
Apr 01, 2021 0.5039 0.5182 0.5000 0.5000 73,300 +0.00(+0.00%)
Mar 31, 2021 0.4850 0.5049 0.4768 0.5000 198,685 +0.03(+5.26%)
Mar 30, 2021 0.4975 0.4975 0.4506 0.4750 160,298 -0.01(-1.25%)
Mar 29, 2021 0.5065 0.5310 0.4717 0.4810 337,434 -0.00(-0.19%)
Mar 26, 2021 0.4600 0.5095 0.4600 0.4819 591,200 -0.02(-3.62%)
Mar 25, 2021 0.5200 0.5360 0.4866 0.5000 520,465 -0.02(-3.10%)
Mar 24, 2021 0.5560 0.5560 0.5160 0.5160 238,218 -0.01(-2.64%)
Mar 23, 2021 0.5100 0.5650 0.5100 0.5300 321,718 -0.02(-3.64%)
Mar 22, 2021 0.6000 0.6000 0.5500 0.5500 127,262 -0.01(-1.40%)
Mar 19, 2021 0.5467 0.5760 0.5340 0.5578 115,700 +0.00(+0.80%)
Mar 18, 2021 0.5446 0.5862 0.5438 0.5534 907,205 +0.01(+0.93%)
Mar 17, 2021 0.5600 0.5600 0.5339 0.5483 355,303 -0.01(-1.30%)
Mar 16, 2021 0.5471 0.5699 0.5382 0.5555 335,476 +0.01(+0.94%)
Mar 15, 2021 0.5350 0.6010 0.5350 0.5503 204,032 -0.02(-3.46%)
Mar 12, 2021 0.5210 0.5796 0.5100 0.5700 326,400 +0.05(+8.67%)
Mar 11, 2021 0.5350 0.5500 0.5130 0.5245 213,390 -0.01(-1.72%)
Mar 10, 2021 0.5400 0.5800 0.5150 0.5337 294,387 -0.01(-2.61%)
Mar 09, 2021 0.5475 0.5600 0.5260 0.5480 243,043 +0.02(+3.26%)
Mar 08, 2021 0.5130 0.5469 0.5100 0.5307 270,177 +0.02(+2.93%)
Mar 05, 2021 0.5100 0.5620 0.5025 0.5156 384,600 -0.01(-1.57%)
Mar 04, 2021 0.5500 0.5747 0.5200 0.5238 416,283 -0.04(-6.70%)
Mar 03, 2021 0.5500 0.5892 0.5500 0.5614 330,853 -0.00(-0.58%)
Mar 02, 2021 0.6050 0.6111 0.5647 0.5647 241,439 -0.02(-2.84%)
Mar 01, 2021 0.5455 0.5850 0.5250 0.5812 223,461 +0.05(+9.66%)
Feb 26, 2021 0.5630 0.5700 0.5295 0.5300 461,600 -0.04(-6.31%)
Feb 25, 2021 0.6200 0.6200 0.5600 0.5657 409,388 -0.03(-5.21%)
Feb 24, 2021 0.5930 0.6000 0.5709 0.5968 339,203 +0.00(+0.64%)
Feb 23, 2021 0.6270 0.6390 0.5508 0.5930 554,898 -0.02(-3.03%)
Feb 22, 2021 0.6440 0.6600 0.5900 0.6115 593,317 -0.04(-5.72%)
Feb 19, 2021 0.6050 0.6761 0.6000 0.6486 965,600 +0.05(+8.43%)
Feb 18, 2021 0.6295 0.6543 0.5910 0.5982 709,268 -0.04(-6.53%)
Feb 17, 2021 0.6650 0.7070 0.6300 0.6400 1,277,440 -0.12(-15.50%)
Feb 16, 2021 0.7764 0.7852 0.7200 0.7574 754,909 +0.03(+3.61%)
Feb 12, 2021 0.7725 0.8206 0.6935 0.7310 1,353,500 -0.07(-8.51%)
Feb 11, 2021 1.050 1.070 0.7900 0.7990 1,996,113 -0.20(-20.08%)
Feb 10, 2021 0.9511 1.010 0.8600 0.9998 1,924,820 +0.14(+16.36%)
Feb 09, 2021 0.6984 0.9028 0.6984 0.8592 2,035,904 +0.13(+17.67%)
Feb 08, 2021 0.7190 0.7380 0.6800 0.7302 614,350 +0.04(+5.83%)
Feb 05, 2021 0.7089 0.7200 0.6801 0.6900 353,100 -0.01(-1.15%)
Feb 04, 2021 0.6780 0.7000 0.6500 0.6980 422,839 +0.02(+3.65%)
Feb 03, 2021 0.6537 0.6854 0.6302 0.6734 661,335 +0.05(+8.26%)
Feb 02, 2021 0.5800 0.6400 0.5720 0.6220 583,604 +0.06(+11.07%)
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.