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 (%)
Oct 29, 2004 0.3945 0.4039 0.3932 0.3978 953,439,680 +0.00(+0.40%)
Oct 28, 2004 0.3794 0.3964 0.3758 0.3962 1,016,521,920 +0.01(+3.76%)
Oct 27, 2004 0.3694 0.3843 0.3657 0.3819 1,406,166,016 +0.02(+4.86%)
Oct 26, 2004 0.3602 0.3648 0.3566 0.3642 699,332,224 +0.00(+0.88%)
Oct 25, 2004 0.3583 0.3632 0.3573 0.3610 461,795,584 +0.00(+0.30%)
Oct 22, 2004 0.3598 0.3619 0.3570 0.3599 569,624,256 -0.00(-1.11%)
Oct 21, 2004 0.3617 0.3654 0.3595 0.3639 853,040,128 +0.00(+0.99%)
Oct 20, 2004 0.3576 0.3614 0.3542 0.3604 724,497,984 +0.00(+0.11%)
Oct 19, 2004 0.3652 0.3671 0.3592 0.3600 944,515,392 -0.00(-0.69%)
Oct 18, 2004 0.3400 0.3625 0.3393 0.3625 1,415,143,040 +0.02(+4.94%)
Oct 15, 2004 0.3407 0.3463 0.3355 0.3454 1,209,061,888 +0.00(+1.16%)
Oct 14, 2004 0.3267 0.3473 0.3230 0.3415 3,256,957,696 +0.04(+13.16%)
Oct 13, 2004 0.2947 0.3018 0.2941 0.3018 1,411,632,640 +0.01(+3.81%)
Oct 12, 2004 0.2923 0.2929 0.2858 0.2907 541,771,392 -0.00(-0.78%)
Oct 11, 2004 0.2946 0.2965 0.2900 0.2930 380,943,808 -0.00(-1.20%)
Oct 08, 2004 0.3003 0.3019 0.2949 0.2965 422,601,312 -0.00(-1.41%)
Oct 07, 2004 0.3078 0.3107 0.2996 0.3008 501,859,232 -0.01(-2.51%)
Oct 06, 2004 0.2999 0.3094 0.2996 0.3085 525,095,200 +0.01(+3.23%)
Oct 05, 2004 0.2927 0.3012 0.2915 0.2989 478,017,312 +0.00(+1.50%)
Oct 04, 2004 0.2974 0.2974 0.2942 0.2945 675,727,424 +0.00(+0.31%)
Oct 01, 2004 0.2970 0.2975 0.2929 0.2936 547,613,312 -0.00(-0.21%)
Sep 30, 2004 0.2961 0.2981 0.2919 0.2942 499,949,216 +0.00(+0.18%)
Sep 29, 2004 0.2880 0.2950 0.2871 0.2936 321,701,248 +0.00(+1.68%)
Sep 28, 2004 0.2847 0.2907 0.2843 0.2888 415,376,288 +0.00(+1.36%)
Sep 27, 2004 0.2807 0.2883 0.2796 0.2849 467,729,696 +0.00(+0.64%)
Sep 24, 2004 0.2839 0.2885 0.2820 0.2831 434,548,608 +0.00(+0.05%)
Sep 23, 2004 0.2812 0.2847 0.2804 0.2829 467,479,424 +0.00(+0.95%)
Sep 22, 2004 0.2892 0.2895 0.2794 0.2803 472,537,600 -0.01(-2.87%)
Sep 21, 2004 0.2862 0.2951 0.2844 0.2886 454,873,504 +0.00(+0.80%)
Sep 20, 2004 0.2801 0.2883 0.2799 0.2863 288,210,592 +0.00(+1.53%)
Sep 17, 2004 0.2775 0.2838 0.2763 0.2820 603,911,872 +0.01(+2.17%)
Sep 16, 2004 0.2672 0.2791 0.2663 0.2760 590,311,936 +0.01(+3.27%)
Sep 15, 2004 0.2672 0.2693 0.2642 0.2672 274,313,792 -0.00(-0.82%)
Sep 14, 2004 0.2680 0.2699 0.2640 0.2694 303,207,296 -0.00(-0.28%)
Sep 13, 2004 0.2722 0.2738 0.2681 0.2702 331,705,632 -0.00(-0.78%)
Sep 10, 2004 0.2709 0.2750 0.2692 0.2723 382,860,384 +0.00(+0.48%)
Sep 09, 2004 0.2741 0.2756 0.2678 0.2710 542,713,216 -0.00(-1.79%)
Sep 08, 2004 0.2710 0.2776 0.2709 0.2760 403,942,688 +0.00(+1.65%)
Sep 07, 2004 0.2687 0.2747 0.2675 0.2715 353,275,328 +0.00(+1.50%)
Sep 03, 2004 0.2659 0.2727 0.2658 0.2675 345,180,928 -0.00(-1.21%)
Sep 02, 2004 0.2695 0.2719 0.2644 0.2707 477,990,944 -0.00(-0.56%)
Sep 01, 2004 0.2604 0.2732 0.2596 0.2722 606,869,056 +0.01(+3.97%)
Aug 31, 2004 0.2586 0.2653 0.2581 0.2618 445,218,208 +0.00(+1.08%)
Aug 30, 2004 0.2583 0.2636 0.2578 0.2590 256,564,080 -0.00(-0.67%)
Aug 27, 2004 0.2627 0.2639 0.2581 0.2608 457,389,440 -0.00(-0.89%)
Aug 26, 2004 0.2517 0.2671 0.2486 0.2631 1,124,475,776 +0.01(+4.87%)
Aug 25, 2004 0.2422 0.2517 0.2409 0.2509 594,895,360 +0.01(+3.44%)
Aug 24, 2004 0.2373 0.2426 0.2368 0.2426 440,015,136 +0.01(+2.80%)
Aug 23, 2004 0.2338 0.2374 0.2323 0.2359 299,499,296 +0.00(+0.91%)
Aug 20, 2004 0.2334 0.2353 0.2315 0.2338 372,559,616 +0.00(+0.29%)
Aug 19, 2004 0.2392 0.2419 0.2305 0.2331 457,442,112 -0.01(-3.25%)
Aug 18, 2004 0.2316 0.2418 0.2315 0.2410 428,785,728 +0.01(+2.82%)
Aug 17, 2004 0.2323 0.2363 0.2304 0.2344 379,909,792 +0.00(+0.29%)
Aug 16, 2004 0.2344 0.2408 0.2326 0.2337 512,502,464 -0.00(-0.19%)
Aug 13, 2004 0.2328 0.2375 0.2308 0.2341 385,810,976 +0.00(+1.55%)
Aug 12, 2004 0.2319 0.2342 0.2299 0.2306 266,054,736 -0.00(-2.06%)
Aug 11, 2004 0.2361 0.2363 0.2297 0.2354 379,198,464 -0.00(-1.62%)
Aug 10, 2004 0.2307 0.2394 0.2304 0.2393 413,143,584 +0.01(+4.03%)
Aug 09, 2004 0.2266 0.2312 0.2263 0.2300 342,059,072 +0.00(+1.75%)
Aug 06, 2004 0.2346 0.2361 0.2255 0.2261 579,081,984 -0.01(-5.13%)
Aug 05, 2004 0.2410 0.2452 0.2372 0.2383 287,571,744 -0.00(-1.26%)
Aug 04, 2004 0.2368 0.2438 0.2366 0.2413 325,323,648 +0.00(+1.60%)
Aug 03, 2004 0.2391 0.2408 0.2365 0.2375 248,357,712 -0.00(-0.92%)
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.