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 (%)
Dec 31, 2018 8.457 8.616 8.298 8.584 753,992 +0.14(+1.60%)
Dec 28, 2018 8.322 8.544 8.266 8.449 890,875 +0.13(+1.53%)
Dec 27, 2018 8.529 8.580 8.195 8.322 568,732 -0.30(-3.50%)
Dec 26, 2018 8.346 8.670 8.187 8.624 553,520 +0.33(+3.93%)
Dec 24, 2018 8.409 8.465 8.250 8.298 343,089 -0.11(-1.32%)
Dec 21, 2018 8.235 8.759 8.155 8.409 4,105,375 +0.19(+2.32%)
Dec 20, 2018 8.473 8.568 8.131 8.219 810,120 -0.31(-3.63%)
Dec 19, 2018 8.592 9.015 8.473 8.529 617,103 -0.04(-0.46%)
Dec 18, 2018 8.966 9.005 8.529 8.568 743,660 -0.37(-4.18%)
Dec 17, 2018 9.363 9.493 8.870 8.942 708,108 -0.43(-4.58%)
Dec 14, 2018 9.308 9.466 9.268 9.371 402,850 -0.02(-0.25%)
Dec 13, 2018 9.419 9.451 9.220 9.395 290,576 -0.02(-0.25%)
Dec 12, 2018 9.308 9.498 9.212 9.419 450,193 +0.25(+2.69%)
Dec 11, 2018 9.300 9.426 9.093 9.172 694,611 -0.06(-0.69%)
Dec 10, 2018 9.268 9.562 9.101 9.236 725,267 -0.29(-3.00%)
Dec 07, 2018 9.538 9.769 9.514 9.522 530,172 +0.01(+0.08%)
Dec 06, 2018 9.419 9.538 9.212 9.514 819,136 -0.02(-0.17%)
Dec 04, 2018 9.737 9.888 9.506 9.530 1,204,902 -0.05(-0.50%)
Dec 03, 2018 9.904 9.904 9.411 9.578 1,575,721 -0.08(-0.82%)
Nov 30, 2018 9.935 9.983 9.625 9.657 807,336 -0.31(-3.11%)
Nov 29, 2018 9.959 10.10 9.856 9.967 447,746 +0.04(+0.40%)
Nov 28, 2018 10.13 10.25 9.880 9.928 642,775 -0.19(-1.89%)
Nov 27, 2018 10.13 10.28 10.05 10.12 232,931 -0.01(-0.08%)
Nov 26, 2018 10.37 10.49 10.10 10.13 298,447 -0.21(-2.08%)
Nov 23, 2018 10.24 10.36 10.09 10.34 136,631 +0.02(+0.23%)
Nov 21, 2018 10.32 10.32 10.32 0 +0.05(+0.46%)
Nov 20, 2018 10.63 10.63 10.17 10.27 494,288 -0.47(-4.37%)
Nov 19, 2018 10.86 10.93 10.57 10.74 300,216 -0.25(-2.31%)
Nov 16, 2018 10.93 11.02 10.74 10.99 214,509 +0.16(+1.47%)
Nov 15, 2018 10.93 10.99 10.79 10.83 197,708 -0.02(-0.15%)
Nov 14, 2018 10.98 11.11 10.62 10.85 412,568 +0.02(+0.15%)
Nov 13, 2018 11.36 11.41 10.78 10.83 428,366 -0.47(-4.15%)
Nov 12, 2018 11.50 11.53 11.22 11.30 602,687 -0.14(-1.18%)
Nov 09, 2018 11.43 11.49 11.12 11.44 279,931 -0.06(-0.48%)
Nov 08, 2018 11.74 11.74 11.45 11.49 382,511 -0.31(-2.63%)
Nov 07, 2018 11.61 11.95 11.50 11.80 498,714 +0.44(+3.85%)
Nov 06, 2018 11.75 11.94 11.37 11.37 526,396 -0.49(-4.13%)
Nov 05, 2018 11.61 11.98 11.41 11.86 1,364,511 +0.43(+3.79%)
Nov 02, 2018 11.36 11.51 11.33 11.42 359,752 +0.06(+0.55%)
Nov 01, 2018 10.96 11.41 10.93 11.36 587,486 +0.44(+4.04%)
Oct 31, 2018 10.89 11.11 10.87 10.92 266,554 +0.02(+0.21%)
Oct 30, 2018 10.73 10.93 10.73 10.90 194,488 +0.17(+1.59%)
Oct 29, 2018 11.03 11.18 10.56 10.73 436,851 -0.29(-2.60%)
Oct 26, 2018 10.93 11.21 10.87 11.01 382,754 -0.07(-0.63%)
Oct 25, 2018 11.31 11.37 10.80 11.08 525,506 -0.07(-0.63%)
Oct 24, 2018 10.60 11.44 10.60 11.15 1,158,725 +0.35(+3.22%)
Oct 23, 2018 10.83 10.93 10.60 10.80 190,291 -0.13(-1.20%)
Oct 22, 2018 10.89 11.05 10.85 10.93 184,237 +0.05(+0.43%)
Oct 19, 2018 10.88 11.07 10.80 10.89 224,457 +0.05(+0.43%)
Oct 18, 2018 10.87 11.00 10.81 10.84 201,842 -0.07(-0.64%)
Oct 17, 2018 11.04 11.09 10.85 10.91 218,072 -0.12(-1.12%)
Oct 16, 2018 10.80 11.17 10.80 11.04 181,721 +0.29(+2.74%)
Oct 15, 2018 10.82 10.90 10.71 10.74 258,625 -0.08(-0.72%)
Oct 12, 2018 10.92 10.97 10.61 10.82 278,472 +0.12(+1.16%)
Oct 11, 2018 10.72 10.90 10.58 10.69 319,235 -0.19(-1.71%)
Oct 10, 2018 11.45 11.45 10.83 10.88 321,002 -0.58(-5.06%)
Oct 09, 2018 11.42 11.53 11.34 11.46 222,113 +0.07(+0.61%)
Oct 08, 2018 11.25 11.43 11.23 11.39 227,835 +0.09(+0.75%)
Oct 05, 2018 11.21 11.35 11.09 11.31 136,974 +0.09(+0.76%)
Oct 04, 2018 11.40 11.40 11.08 11.22 335,705 -0.17(-1.50%)
Oct 03, 2018 11.31 11.51 11.27 11.39 242,540 +0.12(+1.10%)
Oct 02, 2018 11.26 11.34 11.12 11.27 181,081 -0.01(-0.07%)
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.