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, 2005 1.280 1.282 1.254 1.257 754,298,176 -0.03(-2.64%)
Mar 30, 2005 1.269 1.291 1.261 1.291 468,685,024 +0.03(+2.52%)
Mar 29, 2005 1.284 1.292 1.252 1.259 548,413,376 -0.02(-1.83%)
Mar 28, 2005 1.289 1.296 1.281 1.283 328,830,208 +0.00(+0.07%)
Mar 24, 2005 1.294 1.297 1.282 1.282 418,329,536 -0.00(-0.12%)
Mar 23, 2005 1.280 1.309 1.267 1.283 723,183,232 -0.01(-0.65%)
Mar 22, 2005 1.318 1.326 1.287 1.292 653,471,232 -0.03(-1.99%)
Mar 21, 2005 1.306 1.326 1.293 1.318 640,957,120 +0.02(+1.72%)
Mar 18, 2005 1.307 1.310 1.282 1.296 1,156,765,440 +0.02(+1.68%)
Mar 17, 2005 1.253 1.293 1.246 1.274 950,901,632 +0.03(+2.60%)
Mar 16, 2005 1.243 1.276 1.230 1.242 829,049,152 +0.01(+0.54%)
Mar 15, 2005 1.226 1.241 1.214 1.235 606,692,288 +0.02(+1.59%)
Mar 14, 2005 1.222 1.230 1.192 1.216 716,560,768 +0.00(+0.12%)
Mar 11, 2005 1.213 1.224 1.200 1.215 749,392,640 +0.01(+1.10%)
Mar 10, 2005 1.192 1.214 1.179 1.201 920,608,064 +0.01(+1.22%)
Mar 09, 2005 1.196 1.215 1.171 1.187 1,566,152,704 -0.04(-2.91%)
Mar 08, 2005 1.264 1.272 1.209 1.222 1,209,623,296 -0.07(-5.19%)
Mar 07, 2005 1.291 1.304 1.277 1.289 534,099,392 -0.00(-0.14%)
Mar 04, 2005 1.290 1.297 1.262 1.291 895,976,256 +0.03(+2.44%)
Mar 03, 2005 1.338 1.339 1.243 1.260 1,672,951,808 -0.07(-5.28%)
Mar 02, 2005 1.335 1.354 1.329 1.331 542,926,336 -0.01(-0.85%)
Mar 01, 2005 1.357 1.360 1.332 1.342 555,889,472 -0.01(-0.80%)
Feb 28, 2005 1.348 1.361 1.326 1.353 773,396,864 +0.68(+101.64%)
Feb 25, 2005 0.6757 0.6779 0.6649 0.6710 1,084,647,552 +0.00(+0.07%)
Feb 24, 2005 0.6671 0.6734 0.6615 0.6705 1,806,951,936 +0.01(+0.79%)
Feb 23, 2005 0.6539 0.6669 0.6450 0.6652 1,593,649,024 +0.02(+3.45%)
Feb 22, 2005 0.6507 0.6658 0.6431 0.6431 1,444,919,936 -0.01(-1.75%)
Feb 18, 2005 0.6615 0.6625 0.6503 0.6545 1,378,470,144 -0.01(-1.14%)
Feb 17, 2005 0.6835 0.6852 0.6594 0.6621 1,801,714,816 -0.02(-2.57%)
Feb 16, 2005 0.6646 0.6801 0.6586 0.6796 1,942,310,528 +0.01(+1.95%)
Feb 15, 2005 0.6534 0.6716 0.6484 0.6666 2,751,372,288 +0.03(+4.47%)
Feb 14, 2005 0.6238 0.6393 0.6186 0.6381 1,506,927,616 +0.03(+4.21%)
Feb 11, 2005 0.6021 0.6165 0.5952 0.6123 1,424,151,424 +0.02(+3.64%)
Feb 10, 2005 0.5935 0.5978 0.5780 0.5908 1,295,096,576 -0.00(-0.48%)
Feb 09, 2005 0.6110 0.6182 0.5889 0.5937 1,414,030,848 -0.02(-2.67%)
Feb 08, 2005 0.5962 0.6136 0.5941 0.6100 1,054,365,056 +0.01(+2.48%)
Feb 07, 2005 0.5951 0.5983 0.5843 0.5952 623,350,592 +0.00(+0.13%)
Feb 04, 2005 0.5871 0.5951 0.5846 0.5944 667,505,152 +0.01(+1.32%)
Feb 03, 2005 0.5964 0.5989 0.5831 0.5867 867,990,976 -0.01(-2.29%)
Feb 02, 2005 0.5877 0.6025 0.5858 0.6004 1,213,295,232 +0.02(+2.71%)
Feb 01, 2005 0.5809 0.5864 0.5774 0.5846 805,060,288 +0.00(+0.82%)
Jan 31, 2005 0.5623 0.5873 0.5618 0.5798 1,994,709,888 +0.02(+3.95%)
Jan 28, 2005 0.5475 0.5578 0.5462 0.5578 949,922,816 +0.01(+1.84%)
Jan 27, 2005 0.5441 0.5498 0.5395 0.5477 588,252,160 +0.00(+0.54%)
Jan 26, 2005 0.5480 0.5485 0.5370 0.5448 881,553,088 +0.00(+0.28%)
Jan 25, 2005 0.5384 0.5492 0.5349 0.5432 1,149,032,704 +0.01(+1.82%)
Jan 24, 2005 0.5352 0.5412 0.5319 0.5335 999,095,488 +0.00(+0.38%)
Jan 21, 2005 0.5370 0.5399 0.5278 0.5315 1,080,175,616 +0.00(+0.04%)
Jan 20, 2005 0.5252 0.5374 0.5238 0.5313 1,084,182,784 +0.00(+0.83%)
Jan 19, 2005 0.5315 0.5388 0.5259 0.5269 896,672,448 -0.01(-1.09%)
Jan 18, 2005 0.5258 0.5331 0.5218 0.5327 1,193,227,776 +0.00(+0.64%)
Jan 14, 2005 0.5293 0.5408 0.5217 0.5293 2,097,651,584 +0.00(+0.57%)
Jan 13, 2005 0.5553 0.5611 0.5258 0.5263 3,753,454,336 +0.03(+6.63%)
Jan 12, 2005 0.4927 0.4969 0.4773 0.4936 2,403,874,816 +0.01(+1.39%)
Jan 11, 2005 0.5147 0.5214 0.4836 0.4868 3,098,001,664 -0.03(-6.38%)
Jan 10, 2005 0.5270 0.5331 0.5118 0.5199 2,056,970,368 -0.00(-0.42%)
Jan 07, 2005 0.4901 0.5250 0.4882 0.5221 2,647,517,952 +0.04(+7.28%)
Jan 06, 2005 0.4877 0.4894 0.4775 0.4867 835,889,728 +0.00(+0.08%)
Jan 05, 2005 0.4852 0.4920 0.4829 0.4863 806,241,408 +0.00(+0.88%)
Jan 04, 2005 0.4810 0.4936 0.4748 0.4821 1,300,307,200 +0.00(+1.03%)
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.