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, 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%)
Jan 03, 2005 0.4884 0.4909 0.4720 0.4772 821,132,608 -0.01(-1.72%)
Dec 31, 2004 0.4893 0.4901 0.4828 0.4856 325,397,792 -0.00(-0.62%)
Dec 30, 2004 0.4887 0.4903 0.4842 0.4886 410,498,976 +0.00(+0.56%)
Dec 29, 2004 0.4810 0.4899 0.4793 0.4859 532,630,080 +0.00(+0.41%)
Dec 28, 2004 0.4773 0.4844 0.4678 0.4839 724,795,776 +0.01(+1.61%)
Dec 27, 2004 0.4882 0.4912 0.4741 0.4762 663,242,816 -0.01(-1.33%)
Dec 23, 2004 0.4807 0.4844 0.4795 0.4826 291,252,544 +0.00(+0.41%)
Dec 22, 2004 0.4839 0.4853 0.4780 0.4807 670,490,944 +0.00(+0.09%)
Dec 21, 2004 0.4792 0.4808 0.4645 0.4802 1,262,578,432 +0.01(+1.55%)
Dec 20, 2004 0.4937 0.4976 0.4657 0.4729 1,383,555,712 -0.02(-3.49%)
Dec 17, 2004 0.5039 0.5055 0.4893 0.4900 982,466,688 -0.01(-2.41%)
Dec 16, 2004 0.4994 0.5089 0.4980 0.5021 1,334,781,440 +0.01(+2.05%)
Dec 15, 2004 0.4919 0.4936 0.4875 0.4921 472,071,840 -0.00(-0.05%)
Dec 14, 2004 0.4926 0.4967 0.4902 0.4923 492,914,432 +0.00(+0.59%)
Dec 13, 2004 0.4957 0.4969 0.4871 0.4894 468,218,976 -0.00(-0.37%)
Dec 10, 2004 0.4903 0.4980 0.4878 0.4912 918,891,136 +0.01(+1.81%)
Dec 09, 2004 0.4731 0.4856 0.4680 0.4825 881,125,120 +0.01(+1.12%)
Dec 08, 2004 0.4756 0.4858 0.4678 0.4771 826,389,312 +0.00(+0.62%)
Dec 07, 2004 0.4971 0.5031 0.4717 0.4742 1,255,177,728 -0.02(-4.39%)
Dec 06, 2004 0.4844 0.4994 0.4746 0.4960 1,478,670,336 +0.02(+4.95%)
Dec 03, 2004 0.4868 0.4901 0.4656 0.4726 1,468,378,368 -0.02(-3.88%)
Dec 02, 2004 0.4986 0.5044 0.4875 0.4917 1,171,741,056 -0.02(-3.81%)
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.