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 (%)
Aug 31, 2004 0.6084 0.6241 0.6071 0.6159 189,277,200 +0.01(+1.08%)
Aug 30, 2004 0.6075 0.6200 0.6064 0.6093 109,074,000 -0.00(-0.67%)
Aug 27, 2004 0.6180 0.6207 0.6071 0.6134 194,451,600 -0.01(-0.89%)
Aug 26, 2004 0.5921 0.6282 0.5846 0.6189 478,052,400 +0.03(+4.87%)
Aug 25, 2004 0.5698 0.5920 0.5666 0.5902 252,910,000 +0.02(+3.44%)
Aug 24, 2004 0.5582 0.5705 0.5570 0.5705 187,065,200 +0.02(+2.80%)
Aug 23, 2004 0.5500 0.5584 0.5464 0.5550 127,327,200 +0.01(+0.91%)
Aug 20, 2004 0.5491 0.5534 0.5445 0.5500 158,387,600 +0.00(+0.29%)
Aug 19, 2004 0.5627 0.5689 0.5421 0.5484 194,474,000 -0.02(-3.25%)
Aug 18, 2004 0.5448 0.5687 0.5445 0.5668 182,291,200 +0.02(+2.82%)
Aug 17, 2004 0.5464 0.5559 0.5420 0.5513 161,512,400 +0.00(+0.29%)
Aug 16, 2004 0.5514 0.5664 0.5471 0.5496 217,882,000 -0.00(-0.19%)
Aug 13, 2004 0.5475 0.5586 0.5429 0.5507 164,021,200 +0.01(+1.55%)
Aug 12, 2004 0.5455 0.5509 0.5407 0.5423 113,108,800 -0.01(-2.06%)
Aug 11, 2004 0.5554 0.5559 0.5404 0.5537 161,210,000 -0.01(-1.62%)
Aug 10, 2004 0.5427 0.5632 0.5420 0.5629 175,641,200 +0.02(+4.03%)
Aug 09, 2004 0.5330 0.5437 0.5323 0.5411 145,420,800 +0.01(+1.75%)
Aug 06, 2004 0.5518 0.5554 0.5304 0.5318 246,187,200 -0.03(-5.13%)
Aug 05, 2004 0.5670 0.5768 0.5580 0.5605 122,256,400 -0.01(-1.26%)
Aug 04, 2004 0.5570 0.5736 0.5566 0.5677 138,306,000 +0.01(+1.60%)
Aug 03, 2004 0.5625 0.5664 0.5563 0.5587 105,585,200 -0.01(-0.92%)
Aug 02, 2004 0.5579 0.5750 0.5559 0.5639 182,543,200 -0.01(-2.35%)
Jul 30, 2004 0.5837 0.5893 0.5714 0.5775 121,553,600 -0.01(-0.92%)
Jul 29, 2004 0.5804 0.5861 0.5737 0.5829 111,078,800 +0.01(+1.15%)
Jul 28, 2004 0.5770 0.5787 0.5564 0.5763 142,522,800 -0.00(-0.49%)
Jul 27, 2004 0.5670 0.5848 0.5637 0.5791 212,520,000 +0.02(+3.74%)
Jul 26, 2004 0.5509 0.5616 0.5496 0.5582 196,963,200 +0.01(+1.82%)
Jul 23, 2004 0.5661 0.5670 0.5443 0.5482 136,788,400 -0.02(-3.09%)
Jul 22, 2004 0.5596 0.5666 0.5546 0.5657 167,087,200 +0.00(+0.19%)
Jul 21, 2004 0.5768 0.5841 0.5596 0.5646 150,631,600 -0.01(-1.80%)
Jul 20, 2004 0.5702 0.5750 0.5634 0.5750 161,915,600 +0.00(+0.72%)
Jul 19, 2004 0.5723 0.5754 0.5654 0.5709 266,607,600 -0.00(-0.71%)
Jul 16, 2004 0.5879 0.5879 0.5736 0.5750 244,188,000 -0.01(-2.22%)
Jul 15, 2004 0.5813 0.6005 0.5734 0.5880 884,192,400 +0.06(+11.33%)
Jul 14, 2004 0.5171 0.5352 0.5132 0.5282 425,482,400 +0.01(+1.23%)
Jul 13, 2004 0.5223 0.5286 0.5182 0.5218 158,107,600 +0.00(+0.27%)
Jul 12, 2004 0.5359 0.5364 0.5166 0.5204 255,813,600 -0.02(-2.96%)
Jul 09, 2004 0.5405 0.5446 0.5363 0.5363 104,428,800 -0.00(-0.36%)
Jul 08, 2004 0.5380 0.5479 0.5348 0.5382 116,687,200 -0.00(-0.82%)
Jul 07, 2004 0.5502 0.5600 0.5380 0.5427 199,010,000 -0.01(-1.81%)
Jul 06, 2004 0.5554 0.5611 0.5500 0.5527 174,518,400 -0.00(-0.42%)
Jul 02, 2004 0.5437 0.5568 0.5309 0.5550 455,436,800 -0.02(-3.78%)
Jul 01, 2004 0.5729 0.5800 0.5696 0.5768 174,160,000 -0.00(-0.74%)
Jun 30, 2004 0.5805 0.5887 0.5695 0.5811 186,594,800 +0.00(+0.12%)
Jun 29, 2004 0.5732 0.5891 0.5609 0.5804 295,274,000 +0.00(+0.03%)
Jun 28, 2004 0.6054 0.6105 0.5752 0.5802 260,638,000 -0.02(-3.59%)
Jun 25, 2004 0.5893 0.6018 0.5893 0.6018 178,824,800 +0.01(+1.57%)
Jun 24, 2004 0.6012 0.6018 0.5889 0.5925 126,254,800 -0.01(-1.54%)
Jun 23, 2004 0.5893 0.6041 0.5873 0.6018 195,456,800 +0.01(+2.12%)
Jun 22, 2004 0.5771 0.5909 0.5766 0.5893 182,411,600 +0.01(+2.07%)
Jun 21, 2004 0.5914 0.5982 0.5736 0.5773 195,104,000 -0.01(-1.76%)
Jun 18, 2004 0.5818 0.5966 0.5791 0.5877 204,114,400 +0.00(+0.30%)
Jun 17, 2004 0.5846 0.5916 0.5752 0.5859 278,740,000 +0.00(+0.21%)
Jun 16, 2004 0.5468 0.5950 0.5452 0.5846 454,823,600 +0.04(+6.68%)
Jun 15, 2004 0.5404 0.5561 0.5404 0.5480 222,314,400 +0.01(+1.89%)
Jun 14, 2004 0.5473 0.5479 0.5268 0.5379 121,990,400 -0.01(-2.02%)
Jun 10, 2004 0.5393 0.5530 0.5393 0.5489 128,814,000 +0.01(+1.79%)
Jun 09, 2004 0.5373 0.5484 0.5357 0.5393 174,599,600 -0.00(-0.49%)
Jun 08, 2004 0.5341 0.5436 0.5327 0.5420 207,617,200 +0.01(+1.81%)
Jun 07, 2004 0.5186 0.5354 0.5145 0.5323 147,974,400 +0.02(+3.58%)
Jun 04, 2004 0.5100 0.5223 0.5091 0.5139 199,553,200 +0.01(+1.34%)
Jun 03, 2004 0.5129 0.5177 0.5052 0.5071 125,958,000 -0.01(-1.80%)
Jun 02, 2004 0.5005 0.5209 0.4964 0.5164 159,356,400 +0.02(+3.07%)
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.