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 (%)
Jun 28, 2019 49.67 49.87 49.26 49.48 124,442,400 -0.46(-0.91%)
Jun 27, 2019 50.11 50.39 49.89 49.94 83,419,976 -0.02(-0.03%)
Jun 26, 2019 49.44 50.25 49.34 49.95 104,236,316 +1.06(+2.16%)
Jun 25, 2019 49.61 49.81 48.82 48.89 84,245,536 -0.75(-1.52%)
Jun 24, 2019 49.63 50.04 49.54 49.65 72,839,248 -0.05(-0.10%)
Jun 21, 2019 49.70 50.21 49.54 49.70 191,202,000 -0.17(-0.34%)
Jun 20, 2019 50.09 50.15 49.51 49.87 86,038,496 +0.40(+0.80%)
Jun 19, 2019 49.92 49.97 49.33 49.47 84,418,416 -0.15(-0.29%)
Jun 18, 2019 49.01 50.07 48.80 49.61 106,147,300 +1.14(+2.35%)
Jun 17, 2019 48.22 48.74 48.04 48.47 58,667,444 +0.29(+0.60%)
Jun 14, 2019 47.88 48.40 47.58 48.19 75,045,600 -0.02(-0.03%)
Jun 13, 2019 48.67 49.20 48.40 48.20 86,664,788 -0.35(-0.72%)
Jun 12, 2019 48.49 48.99 48.35 48.55 72,947,828 -0.15(-0.32%)
Jun 11, 2019 48.72 49.00 48.40 48.70 107,687,212 +0.56(+1.16%)
Jun 10, 2019 47.95 48.84 47.90 48.15 104,859,076 +0.61(+1.28%)
Jun 07, 2019 46.63 47.98 46.44 47.54 122,737,200 +1.23(+2.66%)
Jun 06, 2019 45.77 46.37 45.54 46.30 90,058,516 +0.67(+1.47%)
Jun 05, 2019 46.07 46.25 45.28 45.63 119,060,484 +0.72(+1.61%)
Jun 04, 2019 43.86 44.96 43.63 44.91 123,713,000 +1.51(+3.48%)
Jun 03, 2019 43.90 44.48 42.57 43.40 161,528,676 -0.37(-0.84%)
May 31, 2019 44.06 44.50 43.75 43.77 108,174,000 -0.81(-1.81%)
May 30, 2019 44.49 44.81 44.17 44.58 84,781,564 +0.23(+0.52%)
May 29, 2019 44.10 44.84 44.00 44.35 113,895,360 -0.21(-0.48%)
May 28, 2019 44.73 45.15 44.48 44.56 111,761,824 -0.19(-0.41%)
May 24, 2019 45.05 45.53 44.65 44.74 94,858,400 -0.17(-0.38%)
May 23, 2019 44.95 45.13 44.45 44.92 146,069,704 -0.78(-1.71%)
May 22, 2019 46.17 46.43 45.64 45.70 118,908,688 -0.96(-2.05%)
May 21, 2019 46.30 47.00 46.17 46.65 113,434,636 +0.84(+1.83%)
May 20, 2019 45.88 46.09 45.07 45.81 154,362,336 -1.44(-3.05%)
May 17, 2019 46.73 47.72 46.69 47.25 131,516,000 -0.27(-0.57%)
May 16, 2019 47.48 48.12 47.21 47.52 132,071,288 -0.21(-0.44%)
May 15, 2019 46.57 47.94 46.51 47.73 106,146,624 +0.56(+1.20%)
May 14, 2019 46.60 47.42 46.35 47.17 142,583,220 +0.74(+1.58%)
May 13, 2019 46.93 47.37 45.71 46.43 229,602,424 -2.86(-5.81%)
May 10, 2019 49.35 49.71 48.19 49.29 164,834,800 -0.89(-1.76%)
May 09, 2019 50.10 50.42 49.17 50.18 139,578,948 -0.54(-1.07%)
May 08, 2019 50.47 51.33 50.44 50.72 105,331,028 +0.01(+0.02%)
May 07, 2019 51.47 51.85 50.21 50.72 154,984,936 -1.40(-2.70%)
May 06, 2019 51.07 52.21 50.88 52.12 129,645,924 -0.82(-1.54%)
May 03, 2019 52.72 52.96 52.56 52.94 83,569,200 +0.65(+1.24%)
May 02, 2019 52.46 53.16 52.03 52.29 127,920,224 -0.34(-0.65%)
May 01, 2019 52.47 53.83 52.31 52.63 259,164,520 +2.46(+4.91%)
Apr 30, 2019 50.76 50.85 49.78 50.17 185,629,100 -0.99(-1.93%)
Apr 29, 2019 51.10 51.49 50.97 51.15 88,701,392 +0.08(+0.15%)
Apr 26, 2019 51.22 51.25 50.53 51.08 74,596,400 -0.24(-0.48%)
Apr 25, 2019 51.71 51.94 51.28 51.32 74,104,596 -0.47(-0.91%)
Apr 24, 2019 51.84 52.12 51.76 51.79 70,123,516 -0.08(-0.15%)
Apr 23, 2019 51.11 51.94 50.97 51.87 93,253,888 +0.74(+1.44%)
Apr 22, 2019 50.71 51.24 50.58 51.13 77,744,920 +0.17(+0.33%)
Apr 18, 2019 50.78 51.04 50.63 50.97 96,782,800 +0.18(+0.36%)
Apr 17, 2019 49.88 50.85 49.65 50.78 115,576,976 +0.97(+1.95%)
Apr 16, 2019 49.87 50.34 49.64 49.81 102,750,268 +0.01(+0.01%)
Apr 15, 2019 49.65 49.96 49.50 49.81 70,114,168 +0.09(+0.18%)
Apr 12, 2019 49.80 50.03 49.05 49.72 111,042,400 -0.02(-0.04%)
Apr 11, 2019 50.21 50.25 49.61 49.74 83,563,568 -0.42(-0.83%)
Apr 10, 2019 49.67 50.19 49.54 50.15 86,724,648 +0.28(+0.56%)
Apr 09, 2019 50.08 50.71 49.81 49.88 143,046,848 -0.15(-0.30%)
Apr 08, 2019 49.10 50.06 49.08 50.03 103,479,248 +0.78(+1.57%)
Apr 05, 2019 49.11 49.28 48.98 49.25 74,106,400 +0.33(+0.67%)
Apr 04, 2019 48.70 49.09 48.28 48.92 76,425,444 +0.08(+0.17%)
Apr 03, 2019 48.31 49.12 48.29 48.84 93,062,264 +0.33(+0.69%)
Apr 02, 2019 47.77 48.62 47.76 48.51 90,995,732 +0.70(+1.45%)
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.