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 (%)
Nov 30, 2004 0.5236 0.5236 0.5103 0.5103 1,208,251,264 -0.01(-2.03%)
Nov 29, 2004 0.5252 0.5295 0.5130 0.5209 2,012,284,928 +0.03(+6.03%)
Nov 26, 2004 0.4974 0.5005 0.4897 0.4913 645,530,176 +0.00(+0.78%)
Nov 24, 2004 0.4695 0.4962 0.4684 0.4875 1,632,703,104 +0.02(+4.54%)
Nov 23, 2004 0.4741 0.4753 0.4646 0.4663 1,069,397,312 -0.00(-0.13%)
Nov 22, 2004 0.4416 0.4871 0.4407 0.4669 3,016,006,400 +0.05(+11.20%)
Nov 19, 2004 0.4223 0.4331 0.4148 0.4199 898,378,880 -0.00(-0.40%)
Nov 18, 2004 0.4133 0.4220 0.4132 0.4216 540,529,152 +0.00(+0.89%)
Nov 17, 2004 0.4200 0.4220 0.4127 0.4178 467,804,256 -0.00(-0.06%)
Nov 16, 2004 0.4198 0.4201 0.4146 0.4181 346,326,784 -0.00(-0.55%)
Nov 15, 2004 0.4192 0.4221 0.4136 0.4204 441,368,384 -0.00(-0.47%)
Nov 12, 2004 0.4187 0.4239 0.4174 0.4224 464,368,384 +0.00(+0.36%)
Nov 11, 2004 0.4182 0.4219 0.4127 0.4209 479,445,504 +0.00(+1.00%)
Nov 10, 2004 0.4106 0.4216 0.4103 0.4167 597,224,320 +0.01(+1.29%)
Nov 09, 2004 0.4125 0.4152 0.4063 0.4114 559,101,248 -0.00(-0.61%)
Nov 08, 2004 0.4130 0.4220 0.4099 0.4139 618,503,104 -0.00(-0.62%)
Nov 05, 2004 0.4178 0.4186 0.3961 0.4165 1,414,068,608 +0.00(+0.50%)
Nov 04, 2004 0.4188 0.4228 0.4138 0.4144 1,089,966,592 -0.01(-1.56%)
Nov 03, 2004 0.4143 0.4270 0.4109 0.4210 1,412,761,216 +0.01(+3.38%)
Nov 02, 2004 0.3990 0.4116 0.3988 0.4072 856,629,440 +0.01(+2.00%)
Nov 01, 2004 0.3996 0.4054 0.3961 0.3992 707,454,720 +0.00(+0.10%)
Oct 29, 2004 0.3955 0.4049 0.3942 0.3988 951,033,792 +0.00(+0.40%)
Oct 28, 2004 0.3804 0.3974 0.3767 0.3972 1,013,956,928 +0.01(+3.76%)
Oct 27, 2004 0.3703 0.3853 0.3666 0.3828 1,402,617,856 +0.02(+4.86%)
Oct 26, 2004 0.3611 0.3657 0.3575 0.3651 697,567,552 +0.00(+0.88%)
Oct 25, 2004 0.3592 0.3641 0.3582 0.3619 460,630,304 +0.00(+0.30%)
Oct 22, 2004 0.3608 0.3628 0.3579 0.3608 568,186,944 -0.00(-1.11%)
Oct 21, 2004 0.3626 0.3663 0.3605 0.3649 850,887,616 +0.00(+0.99%)
Oct 20, 2004 0.3585 0.3623 0.3550 0.3613 722,669,824 +0.00(+0.11%)
Oct 19, 2004 0.3661 0.3680 0.3601 0.3609 942,132,096 -0.00(-0.69%)
Oct 18, 2004 0.3409 0.3634 0.3402 0.3634 1,411,572,096 +0.02(+4.94%)
Oct 15, 2004 0.3416 0.3471 0.3363 0.3463 1,206,011,008 +0.00(+1.16%)
Oct 14, 2004 0.3275 0.3482 0.3238 0.3423 3,248,739,072 +0.04(+13.16%)
Oct 13, 2004 0.2955 0.3026 0.2948 0.3025 1,408,070,528 +0.01(+3.81%)
Oct 12, 2004 0.2930 0.2936 0.2865 0.2914 540,404,288 -0.00(-0.78%)
Oct 11, 2004 0.2953 0.2973 0.2907 0.2937 379,982,560 -0.00(-1.20%)
Oct 08, 2004 0.3010 0.3027 0.2956 0.2973 421,534,944 -0.00(-1.41%)
Oct 07, 2004 0.3085 0.3115 0.3003 0.3015 500,592,864 -0.01(-2.51%)
Oct 06, 2004 0.3006 0.3102 0.3004 0.3093 523,770,208 +0.01(+3.23%)
Oct 05, 2004 0.2935 0.3019 0.2923 0.2996 476,811,104 +0.00(+1.50%)
Oct 04, 2004 0.2982 0.2982 0.2949 0.2952 674,022,336 +0.00(+0.31%)
Oct 01, 2004 0.2977 0.2983 0.2936 0.2943 546,231,488 -0.00(-0.21%)
Sep 30, 2004 0.2968 0.2989 0.2926 0.2949 498,687,680 +0.00(+0.18%)
Sep 29, 2004 0.2887 0.2958 0.2878 0.2944 320,889,504 +0.00(+1.68%)
Sep 28, 2004 0.2854 0.2914 0.2850 0.2895 414,328,160 +0.00(+1.36%)
Sep 27, 2004 0.2814 0.2891 0.2803 0.2856 466,549,472 +0.00(+0.64%)
Sep 24, 2004 0.2846 0.2892 0.2827 0.2838 433,452,096 +0.00(+0.05%)
Sep 23, 2004 0.2819 0.2854 0.2811 0.2837 466,299,840 +0.00(+0.95%)
Sep 22, 2004 0.2900 0.2903 0.2802 0.2810 471,345,248 -0.01(-2.87%)
Sep 21, 2004 0.2869 0.2958 0.2851 0.2893 453,725,728 +0.00(+0.80%)
Sep 20, 2004 0.2808 0.2891 0.2806 0.2870 287,483,360 +0.00(+1.53%)
Sep 17, 2004 0.2782 0.2845 0.2770 0.2827 602,387,968 +0.01(+2.17%)
Sep 16, 2004 0.2679 0.2798 0.2670 0.2767 588,822,400 +0.01(+3.27%)
Sep 15, 2004 0.2679 0.2700 0.2649 0.2679 273,621,600 -0.00(-0.82%)
Sep 14, 2004 0.2687 0.2706 0.2647 0.2701 302,442,208 -0.00(-0.28%)
Sep 13, 2004 0.2729 0.2745 0.2688 0.2709 330,868,640 -0.00(-0.78%)
Sep 10, 2004 0.2716 0.2757 0.2699 0.2730 381,894,304 +0.00(+0.48%)
Sep 09, 2004 0.2748 0.2763 0.2685 0.2717 541,343,744 -0.00(-1.79%)
Sep 08, 2004 0.2717 0.2783 0.2716 0.2767 402,923,424 +0.00(+1.65%)
Sep 07, 2004 0.2694 0.2754 0.2681 0.2722 352,383,904 +0.00(+1.50%)
Sep 03, 2004 0.2666 0.2734 0.2665 0.2681 344,309,920 -0.00(-1.21%)
Sep 02, 2004 0.2702 0.2725 0.2651 0.2714 476,784,832 -0.00(-0.56%)
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.