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 (%)
Feb 28, 2022 5.190 5.990 5.030 5.850 6,445,166 -0.08(-1.35%)
Feb 25, 2022 5.440 6.240 5.020 5.930 53,039,368 +1.18(+24.84%)
Feb 24, 2022 2.020 6.658 1.980 4.750 26,132,160 +2.58(+118.89%)
Feb 23, 2022 2.360 2.490 2.140 2.170 33,672 -0.12(-5.24%)
Feb 22, 2022 2.220 2.400 2.120 2.290 56,724 +0.02(+0.88%)
Feb 18, 2022 2.270 0 -0.32(-12.36%)
Feb 17, 2022 2.780 2.790 2.490 2.590 134,002 -0.19(-6.83%)
Feb 16, 2022 2.800 2.900 2.760 2.780 136,084 -0.04(-1.42%)
Feb 15, 2022 2.860 2.920 2.730 2.820 146,289 -0.01(-0.35%)
Feb 14, 2022 2.950 2.990 2.740 2.830 140,166 -0.12(-4.09%)
Feb 11, 2022 3.180 3.190 2.920 2.951 210,210 -0.24(-7.50%)
Feb 10, 2022 3.150 3.720 3.000 3.190 648,724 -0.52(-14.02%)
Feb 09, 2022 3.570 4.000 3.040 3.710 859,390 +3.51(+1720.41%)
Feb 08, 2022 0.1900 0.2050 0.1897 0.2038 7,869,362 -0.03(-14.37%)
Feb 07, 2022 0.2470 0.2470 0.2200 0.2380 2,586,607 -0.01(-4.15%)
Feb 04, 2022 0.2500 0.2500 0.2373 0.2483 943,194 +0.02(+9.87%)
Feb 03, 2022 0.2100 0.2260 371,467 -0.02(-6.65%)
Feb 02, 2022 0.2630 0.2630 0.2411 0.2421 599,846 -0.02(-7.35%)
Feb 01, 2022 0.2400 0.2630 0.2400 0.2613 2,165,326 +0.02(+7.00%)
Jan 31, 2022 0.2317 0.2442 350,162 +0.01(+5.49%)
Jan 28, 2022 0.2300 0.2399 0.2260 0.2315 295,298 -0.00(-1.74%)
Jan 27, 2022 0.2500 0.2573 0.2300 0.2356 567,415 -0.01(-3.80%)
Jan 26, 2022 0.2500 0.2630 0.2360 0.2449 1,109,475 +0.00(+0.62%)
Jan 25, 2022 0.2200 0.2500 0.2202 0.2434 1,060,911 +0.02(+9.25%)
Jan 24, 2022 0.2300 0.2300 0.2080 0.2228 1,741,543 -0.01(-4.30%)
Jan 21, 2022 0.2513 0.2599 0.2313 0.2328 731,597 -0.03(-10.15%)
Jan 20, 2022 0.2700 0.2744 0.2550 0.2591 339,828 -0.01(-3.97%)
Jan 19, 2022 0.2570 0.2790 0.2502 0.2698 633,655 +0.00(+1.81%)
Jan 18, 2022 0.2749 0.2749 0.2556 0.2650 579,447 -0.00(-0.64%)
Jan 14, 2022 0.2667 0 +0.00(+1.41%)
Jan 13, 2022 0.2839 0.2900 0.2600 0.2630 974,198 -0.02(-7.36%)
Jan 12, 2022 0.2897 0.2997 0.2780 0.2839 960,433 -0.01(-3.66%)
Jan 11, 2022 0.2812 0.3000 0.2787 0.2947 665,217 +0.02(+5.51%)
Jan 10, 2022 0.2800 0.2995 0.2728 0.2793 2,114,329 -0.02(-6.84%)
Jan 07, 2022 0.3030 0.3100 0.2911 0.2998 739,171 +0.00(+0.57%)
Jan 06, 2022 0.3300 0.3300 0.2968 0.2981 1,316,945 -0.04(-11.80%)
Jan 05, 2022 0.3200 0.3560 0.3100 0.3380 1,950,321 +0.01(+4.61%)
Jan 04, 2022 0.3210 0.3340 0.3150 0.3231 547,613 -0.01(-2.09%)
Jan 03, 2022 0.2992 0.3349 0.2940 0.3300 2,734,487 +0.04(+12.94%)
Dec 31, 2021 0.2923 0.3100 0.2895 0.2922 1,345,971 -0.02(-6.65%)
Dec 30, 2021 0.2800 0.3150 0.2770 0.3130 3,057,532 +0.03(+10.41%)
Dec 29, 2021 0.3000 0.3037 0.2800 0.2835 1,442,048 -0.02(-6.13%)
Dec 28, 2021 0.3100 0.3199 0.2970 0.3020 892,584 -0.02(-4.85%)
Dec 27, 2021 0.3262 0.3300 0.3125 0.3174 559,997 -0.01(-3.82%)
Dec 23, 2021 0.3096 0.3428 0.3020 0.3300 2,206,191 +0.02(+4.76%)
Dec 22, 2021 0.3125 0.3200 0.3040 0.3150 820,032 +0.01(+1.61%)
Dec 21, 2021 0.3111 0.3124 0.3000 0.3100 740,500 +0.01(+3.33%)
Dec 20, 2021 0.3150 0.3255 0.2900 0.3000 1,009,414 -0.02(-6.69%)
Dec 17, 2021 0.3120 0.3270 0.3100 0.3215 744,652 +0.01(+2.36%)
Dec 16, 2021 0.3100 0.3400 0.3100 0.3141 1,831,336 +0.00(+0.64%)
Dec 15, 2021 0.3100 0.3200 0.3030 0.3121 851,629 -0.01(-2.47%)
Dec 14, 2021 0.3450 0.3450 0.3200 0.3200 459,594 -0.02(-5.83%)
Dec 13, 2021 0.3500 0.3570 0.3286 0.3398 549,206 -0.01(-2.86%)
Dec 10, 2021 0.3613 0.3650 0.3405 0.3498 497,115 -0.01(-3.37%)
Dec 09, 2021 0.3700 0.3700 0.3480 0.3620 932,571 -0.01(-1.90%)
Dec 08, 2021 0.3590 0.3690 0.3360 0.3690 751,825 +0.01(+3.10%)
Dec 07, 2021 0.3500 0.3788 0.3399 0.3579 1,248,191 +0.02(+5.58%)
Dec 06, 2021 0.3000 0.3490 0.2850 0.3390 2,844,305 +0.03(+8.34%)
Dec 03, 2021 0.3595 0.3648 0.3129 0.3129 2,180,223 -0.04(-10.42%)
Dec 02, 2021 0.3600 0.3685 0.3450 0.3493 1,295,151 -0.01(-3.91%)
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.