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 (%)
Mar 31, 2003 5.481 5.481 5.392 5.436 770,653 -0.06(-1.03%)
Mar 28, 2003 5.509 5.509 5.464 5.492 535,914 -0.03(-0.51%)
Mar 27, 2003 5.464 5.520 5.396 5.520 1,372,117 +0.05(+0.82%)
Mar 26, 2003 5.464 5.522 5.464 5.475 1,906,260 +0.01(+0.14%)
Mar 25, 2003 5.413 5.481 5.413 5.467 966,417 +0.05(+0.90%)
Mar 24, 2003 5.306 5.442 5.275 5.419 1,965,609 +0.10(+1.91%)
Mar 21, 2003 5.159 5.321 5.159 5.317 1,116,119 +0.17(+3.40%)
Mar 20, 2003 5.301 5.301 5.142 5.142 988,562 -0.16(-2.98%)
Mar 19, 2003 5.204 5.300 5.204 5.300 264,856 +0.10(+1.95%)
Mar 18, 2003 5.190 5.287 5.159 5.199 827,345 +0.01(+0.22%)
Mar 17, 2003 4.877 5.214 4.877 5.187 1,070,942 +0.31(+6.37%)
Mar 14, 2003 4.798 4.899 4.798 4.877 835,317 +0.08(+1.60%)
Mar 13, 2003 4.798 4.820 4.788 4.800 361,409 +0.02(+0.33%)
Mar 12, 2003 4.787 4.804 4.730 4.784 552,744 +0.01(+0.26%)
Mar 11, 2003 4.783 4.820 4.761 4.772 185,134 -0.01(-0.21%)
Mar 10, 2003 4.773 4.816 4.772 4.782 288,773 +0.00(+0.07%)
Mar 07, 2003 4.781 4.825 4.765 4.779 310,918 -0.00(-0.02%)
Mar 06, 2003 4.754 4.815 4.754 4.780 624,495 +0.01(+0.21%)
Mar 05, 2003 4.835 4.850 4.764 4.770 477,450 -0.06(-1.33%)
Mar 04, 2003 4.866 4.881 4.834 4.834 267,514 -0.04(-0.72%)
Mar 03, 2003 4.861 4.918 4.854 4.869 373,811 +0.01(+0.19%)
Feb 28, 2003 4.883 4.945 4.840 4.860 1,000,078 -0.03(-0.58%)
Feb 27, 2003 5.107 5.108 4.888 4.888 1,674,178 -0.23(-4.50%)
Feb 26, 2003 5.164 5.193 5.091 5.118 379,126 -0.04(-0.83%)
Feb 25, 2003 5.137 5.170 5.120 5.161 255,998 +0.02(+0.40%)
Feb 24, 2003 5.080 5.170 5.080 5.141 323,320 +0.02(+0.40%)
Feb 21, 2003 5.085 5.155 5.080 5.121 364,953 +0.04(+0.73%)
Feb 20, 2003 5.058 5.091 5.046 5.083 279,915 +0.03(+0.58%)
Feb 19, 2003 5.027 5.080 5.012 5.054 744,965 +0.03(+0.56%)
Feb 18, 2003 5.052 5.058 4.984 5.026 1,334,913 +0.00(+0.04%)
Feb 14, 2003 4.933 5.058 4.933 5.024 1,697,209 +0.11(+2.30%)
Feb 13, 2003 4.837 4.936 4.834 4.911 470,364 +0.07(+1.38%)
Feb 12, 2003 4.826 4.849 4.796 4.844 629,810 +0.00(+0.00%)
Feb 11, 2003 4.854 4.914 4.848 4.844 394,184 -0.01(-0.21%)
Feb 10, 2003 4.754 4.899 4.747 4.854 493,395 +0.10(+2.11%)
Feb 07, 2003 4.696 4.758 4.691 4.754 1,272,907 +0.07(+1.47%)
Feb 06, 2003 4.708 4.744 4.679 4.685 1,857,541 -0.03(-0.58%)
Feb 05, 2003 4.736 4.741 4.668 4.712 2,044,446 -0.03(-0.62%)
Feb 04, 2003 4.764 4.764 4.691 4.741 1,310,997 -0.04(-0.83%)
Feb 03, 2003 4.792 4.843 4.759 4.781 1,381,861 -0.02(-0.35%)
Jan 31, 2003 4.967 4.973 4.743 4.798 5,112,888 -0.19(-3.85%)
Jan 30, 2003 5.249 5.260 4.945 4.990 1,302,138 -0.26(-4.95%)
Jan 29, 2003 5.182 5.306 5.166 5.249 711,304 +0.06(+1.07%)
Jan 28, 2003 5.227 5.258 5.193 5.194 645,754 -0.03(-0.52%)
Jan 27, 2003 5.282 5.295 5.216 5.221 370,268 -0.08(-1.57%)
Jan 24, 2003 5.120 5.317 5.080 5.305 1,213,558 +0.18(+3.43%)
Jan 23, 2003 4.990 5.165 4.982 5.129 843,289 +0.14(+2.90%)
Jan 22, 2003 5.001 5.012 4.979 4.984 289,659 -0.03(-0.67%)
Jan 21, 2003 5.086 5.103 4.997 5.018 829,117 -0.06(-1.27%)
Jan 17, 2003 5.108 5.139 5.058 5.082 1,046,140 -0.04(-0.79%)
Jan 16, 2003 5.306 5.306 5.111 5.123 1,276,450 -0.19(-3.55%)
Jan 15, 2003 5.464 5.464 5.279 5.312 2,584,790 -0.23(-4.18%)
Jan 14, 2003 5.602 5.645 5.540 5.543 981,476 -0.06(-1.05%)
Jan 13, 2003 5.532 5.608 5.517 5.602 1,435,010 +0.07(+1.29%)
Jan 10, 2003 5.515 5.571 5.499 5.531 1,495,245 -0.01(-0.12%)
Jan 09, 2003 5.430 5.554 5.380 5.537 1,149,779 +0.12(+2.17%)
Jan 08, 2003 5.422 5.449 5.382 5.420 728,134 -0.00(-0.02%)
Jan 07, 2003 5.419 5.487 5.334 5.421 2,450,147 -0.01(-0.17%)
Jan 06, 2003 5.083 5.458 5.083 5.430 3,320,897 +0.26(+5.02%)
Jan 03, 2003 4.936 5.170 4.913 5.170 1,526,248 +0.23(+4.76%)
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.