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 (%)
Dec 31, 2003 0.3812 0.3845 0.3782 0.3816 87,231,200 +0.00(+0.42%)
Dec 30, 2003 0.3782 0.3839 0.3777 0.3800 102,433,828 +0.00(+0.61%)
Dec 29, 2003 0.3734 0.3779 0.3725 0.3777 116,727,856 +0.01(+1.78%)
Dec 26, 2003 0.3634 0.3734 0.3632 0.3711 51,845,192 +0.01(+1.81%)
Dec 24, 2003 0.3521 0.3677 0.3509 0.3645 88,735,584 +0.01(+3.03%)
Dec 23, 2003 0.3557 0.3563 0.3500 0.3538 154,257,292 -0.00(-0.20%)
Dec 22, 2003 0.3509 0.3552 0.3438 0.3545 188,579,524 +0.00(+0.76%)
Dec 19, 2003 0.3605 0.3646 0.3504 0.3518 226,827,244 -0.01(-1.70%)
Dec 18, 2003 0.3554 0.3604 0.3554 0.3579 165,455,220 +0.00(+0.80%)
Dec 17, 2003 0.3586 0.3595 0.3534 0.3550 137,119,472 -0.00(-1.19%)
Dec 16, 2003 0.3605 0.3659 0.3573 0.3593 186,905,824 -0.00(-0.25%)
Dec 15, 2003 0.3837 0.3837 0.3584 0.3602 194,149,732 -0.01(-3.45%)
Dec 12, 2003 0.3807 0.3807 0.3696 0.3730 96,147,856 -0.01(-1.51%)
Dec 11, 2003 0.3616 0.3811 0.3609 0.3787 91,100,800 +0.01(+4.07%)
Dec 10, 2003 0.3652 0.3680 0.3564 0.3639 135,650,340 -0.00(-0.34%)
Dec 09, 2003 0.3780 0.3795 0.3643 0.3652 67,571,364 -0.01(-2.85%)
Dec 08, 2003 0.3711 0.3764 0.3645 0.3759 73,853,752 +0.00(+0.96%)
Dec 05, 2003 0.3777 0.3770 0.3702 0.3723 76,264,748 -0.01(-1.42%)
Dec 04, 2003 0.3739 0.3780 0.3709 0.3777 88,945,584 +0.00(+0.57%)
Dec 03, 2003 0.3846 0.3900 0.3743 0.3755 95,463,732 -0.01(-2.37%)
Dec 02, 2003 0.3857 0.3911 0.3823 0.3846 105,150,472 -0.00(-0.78%)
Dec 01, 2003 0.3757 0.3902 0.3750 0.3877 180,751,340 +0.01(+3.83%)
Nov 28, 2003 0.3711 0.3762 0.3664 0.3734 38,047,044 +0.00(+0.92%)
Nov 26, 2003 0.3730 0.3777 0.3616 0.3700 122,564,176 +0.00(+0.19%)
Nov 25, 2003 0.3791 0.3795 0.3681 0.3693 134,326,360 -0.01(-2.22%)
Nov 24, 2003 0.3661 0.3798 0.3652 0.3777 191,084,768 +0.02(+4.29%)
Nov 21, 2003 0.3638 0.3675 0.3545 0.3621 119,790,132 -0.00(-0.47%)
Nov 20, 2003 0.3589 0.3764 0.3589 0.3638 119,794,024 -0.00(-0.22%)
Nov 19, 2003 0.3671 0.3688 0.3618 0.3646 172,292,120 +0.00(+0.05%)
Nov 18, 2003 0.3787 0.3811 0.3634 0.3645 133,272,888 -0.01(-3.41%)
Nov 17, 2003 0.3812 0.3816 0.3741 0.3773 113,162,084 -0.01(-1.54%)
Nov 14, 2003 0.4014 0.4037 0.3800 0.3832 118,522,684 -0.02(-4.28%)
Nov 13, 2003 0.3941 0.4029 0.3914 0.4004 106,384,180 +0.00(+0.40%)
Nov 12, 2003 0.3836 0.4057 0.3836 0.3987 149,865,240 +0.01(+3.67%)
Nov 11, 2003 0.3911 0.3932 0.3836 0.3846 107,531,956 -0.01(-1.64%)
Nov 10, 2003 0.4009 0.4045 0.3900 0.3911 117,024,124 -0.01(-2.67%)
Nov 07, 2003 0.4141 0.4150 0.4009 0.4018 105,072,296 -0.01(-2.68%)
Nov 06, 2003 0.4091 0.4134 0.4045 0.4129 198,429,952 +0.00(+0.39%)
Nov 05, 2003 0.4075 0.4130 0.4012 0.4113 161,201,516 +0.00(+0.52%)
Nov 04, 2003 0.4120 0.4125 0.4034 0.4091 123,583,460 -0.00(-0.95%)
Nov 03, 2003 0.4077 0.4161 0.4068 0.4130 117,839,512 +0.00(+1.05%)
Oct 31, 2003 0.4161 0.4170 0.4068 0.4088 109,038,720 -0.00(-1.04%)
Oct 30, 2003 0.4230 0.4277 0.4129 0.4130 110,314,596 -0.01(-2.36%)
Oct 29, 2003 0.4198 0.4268 0.4168 0.4230 133,242,004 -0.00(-0.13%)
Oct 28, 2003 0.4029 0.4245 0.4000 0.4236 125,810,804 +0.02(+4.96%)
Oct 27, 2003 0.4062 0.4088 0.4016 0.4036 81,004,000 +0.00(+0.00%)
Oct 24, 2003 0.4029 0.4080 0.3970 0.4036 109,928,000 -0.01(-1.70%)
Oct 23, 2003 0.4059 0.4134 0.4034 0.4105 82,877,200 +0.00(+1.01%)
Oct 22, 2003 0.4096 0.4143 0.4050 0.4064 80,864,000 -0.01(-1.81%)
Oct 21, 2003 0.4163 0.4179 0.4062 0.4139 88,013,156 -0.00(-0.17%)
Oct 20, 2003 0.4036 0.4168 0.3996 0.4146 139,337,436 +0.01(+2.07%)
Oct 17, 2003 0.4175 0.4195 0.4005 0.4062 179,903,360 -0.01(-1.94%)
Oct 16, 2003 0.4432 0.4257 0.4002 0.4143 463,541,848 -0.03(-6.53%)
Oct 15, 2003 0.4437 0.4466 0.4389 0.4432 300,200,768 +0.00(+1.10%)
Oct 14, 2003 0.4343 0.4418 0.4319 0.4384 137,709,292 +0.00(+0.82%)
Oct 13, 2003 0.4238 0.4359 0.4236 0.4348 139,923,924 +0.01(+2.83%)
Oct 10, 2003 0.4196 0.4252 0.4173 0.4229 87,417,960 +0.00(+0.98%)
Oct 09, 2003 0.4161 0.4227 0.4070 0.4188 173,856,508 +0.01(+1.69%)
Oct 08, 2003 0.4152 0.4204 0.4059 0.4118 214,281,480 -0.00(-0.69%)
Oct 07, 2003 0.3937 0.4180 0.3912 0.4146 209,086,192 +0.02(+4.17%)
Oct 06, 2003 0.3870 0.3987 0.3854 0.3980 134,150,044 +0.01(+2.77%)
Oct 03, 2003 0.3748 0.3904 0.3729 0.3873 149,391,760 +0.02(+5.44%)
Oct 02, 2003 0.3714 0.3714 0.3621 0.3673 102,010,104 -0.00(-1.06%)
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.