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 (%)
May 28, 2004 0.6000 0.6200 0.6000 0.6000 36,900 +0.00(+0.00%)
May 27, 2004 0.5900 0.6300 0.5900 0.6000 93,900 +0.02(+3.45%)
May 26, 2004 0.5500 0.5900 0.5500 0.5800 42,100 -0.01(-1.69%)
May 25, 2004 0.5700 0.5900 0.5500 0.5900 200,900 +0.02(+3.51%)
May 24, 2004 0.5700 0.6400 0.5700 0.5700 163,800 -0.03(-5.00%)
May 21, 2004 0.6600 0.6600 0.5600 0.6000 246,400 -0.03(-4.76%)
May 20, 2004 0.6000 0.6600 0.6000 0.6300 101,500 +0.01(+1.61%)
May 19, 2004 0.6500 0.6800 0.6100 0.6200 203,500 -0.01(-1.59%)
May 18, 2004 0.6900 0.7000 0.6100 0.6300 882,500 -0.13(-17.11%)
May 17, 2004 0.8500 0.8500 0.7600 0.7600 152,900 -0.09(-10.59%)
May 14, 2004 0.8500 0.8700 0.8500 0.8500 28,600 -0.01(-1.16%)
May 13, 2004 0.8900 0.9000 0.8500 0.8600 57,500 -0.02(-2.27%)
May 12, 2004 0.8800 0.9000 0.8600 0.8800 113,400 -0.01(-1.12%)
May 11, 2004 0.8500 0.9000 0.8100 0.8900 119,100 +0.06(+7.23%)
May 10, 2004 0.8600 0.9200 0.8200 0.8300 192,700 -0.03(-3.49%)
May 07, 2004 0.8400 0.8900 0.8400 0.8600 31,000 -0.01(-1.15%)
May 06, 2004 0.8600 0.8800 0.8300 0.8700 86,100 +0.01(+1.16%)
May 05, 2004 0.9000 0.9000 0.8500 0.8600 101,400 -0.06(-6.52%)
May 04, 2004 0.8900 0.9300 0.8500 0.9200 73,600 +0.04(+4.55%)
May 03, 2004 0.8500 0.9700 0.8500 0.8800 131,800 +0.03(+3.53%)
Apr 30, 2004 0.9200 0.9200 0.8500 0.8500 195,400 -0.04(-4.49%)
Apr 29, 2004 0.9600 0.9700 0.8700 0.8900 425,600 -0.08(-8.25%)
Apr 28, 2004 1.005 1.020 0.9500 0.9700 171,200 -0.02(-2.02%)
Apr 27, 2004 1.020 1.020 0.9700 0.9900 90,900 -0.02(-1.98%)
Apr 26, 2004 1.000 1.050 1.000 1.010 47,400 -0.01(-0.98%)
Apr 23, 2004 1.070 1.070 1.010 1.020 93,000 -0.03(-2.86%)
Apr 22, 2004 0.9850 1.120 0.9700 1.050 768,600 +0.07(+7.14%)
Apr 21, 2004 0.9500 1.030 0.9200 0.9800 345,000 +0.04(+4.26%)
Apr 20, 2004 0.9700 0.9900 0.9300 0.9400 255,400 -0.03(-3.09%)
Apr 19, 2004 0.9900 1.000 0.9300 0.9700 168,000 +0.01(+1.04%)
Apr 16, 2004 1.015 1.015 0.9600 0.9600 166,600 -0.04(-4.00%)
Apr 15, 2004 1.090 1.090 0.9500 1.000 520,900 -0.08(-7.41%)
Apr 14, 2004 1.000 1.240 0.9800 1.080 2,690,600 +0.09(+9.09%)
Apr 13, 2004 0.9600 1.050 0.9600 0.9900 379,100 +0.03(+3.13%)
Apr 12, 2004 1.010 1.020 0.9600 0.9600 159,500 +0.02(+2.13%)
Apr 08, 2004 0.9800 1.010 0.9400 0.9400 194,500 -0.02(-2.08%)
Apr 07, 2004 1.010 1.020 0.9200 0.9600 245,300 -0.07(-6.80%)
Apr 06, 2004 1.070 1.160 1.020 1.030 903,900 -0.06(-5.50%)
Apr 05, 2004 0.8900 1.100 0.8500 1.090 710,900 +0.22(+25.29%)
Apr 02, 2004 0.8500 0.8900 0.8500 0.8700 31,500 +0.02(+2.35%)
Apr 01, 2004 0.8600 0.8800 0.8400 0.8500 68,000 -0.03(-3.41%)
Mar 31, 2004 0.8600 0.8800 0.8600 0.8800 39,200 +0.03(+3.53%)
Mar 30, 2004 0.8800 0.8800 0.8400 0.8500 74,400 -0.02(-2.30%)
Mar 29, 2004 0.8800 0.8900 0.8600 0.8700 37,600 +0.04(+4.82%)
Mar 26, 2004 0.8500 0.8800 0.7900 0.8300 232,900 -0.05(-5.68%)
Mar 25, 2004 0.9000 0.9100 0.8600 0.8800 50,800 +0.01(+1.15%)
Mar 24, 2004 0.8600 0.9000 0.8600 0.8700 39,500 -0.01(-1.14%)
Mar 23, 2004 0.8650 0.9100 0.8500 0.8800 40,500 +0.02(+2.21%)
Mar 22, 2004 0.8900 0.9000 0.8500 0.8610 96,200 -0.04(-4.33%)
Mar 19, 2004 0.9100 0.9100 0.8900 0.9000 88,300 -0.01(-1.10%)
Mar 18, 2004 0.9000 0.9200 0.9000 0.9100 21,300 +0.01(+1.11%)
Mar 17, 2004 0.9200 0.9200 0.8800 0.9000 189,100 -0.02(-2.17%)
Mar 16, 2004 0.8500 0.9800 0.8500 0.9200 85,800 +0.00(+0.00%)
Mar 15, 2004 0.9400 0.9500 0.9200 0.9200 42,400 -0.01(-1.08%)
Mar 12, 2004 0.9100 0.9500 0.9100 0.9300 77,800 +0.03(+3.33%)
Mar 11, 2004 0.9200 0.9500 0.9000 0.9000 134,600 -0.02(-2.17%)
Mar 10, 2004 0.9500 0.9500 0.9100 0.9200 188,700 -0.03(-3.16%)
Mar 09, 2004 0.9500 1.000 0.9200 0.9500 207,800 +0.01(+1.06%)
Mar 08, 2004 1.000 1.090 0.9300 0.9400 392,100 -0.12(-11.32%)
Mar 05, 2004 0.9600 1.060 0.9500 1.060 653,100 +0.09(+9.50%)
Mar 04, 2004 0.9300 0.9680 0.9100 0.9680 210,400 +0.04(+4.09%)
Mar 03, 2004 0.9400 0.9500 0.9100 0.9300 63,600 +0.00(+0.00%)
Mar 02, 2004 0.9500 0.9550 0.9100 0.9300 114,800 -0.03(-3.12%)
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.