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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2013 5788 5822 5786 5809 0 +22.46(+0.39%)
Sep 27, 2013 5784 5788 5771 5786 0 +2.54(+0.04%)
Sep 26, 2013 5795 5807 5781 5784 0 -10.85(-0.19%)
Sep 25, 2013 5783 5805 5778 5794 0 +11.62(+0.20%)
Sep 24, 2013 5816 5831 5783 5783 0 -31.25(-0.54%)
Sep 23, 2013 5703 5816 5701 5814 0 +0.00(+0.00%)
Sep 21, 2013 5703 5816 5701 5814 0 +113.36(+1.99%)
Sep 20, 2013 5706 5714 5684 5701 0 +0.00(+0.00%)
Sep 19, 2013 5706 5714 5684 5701 0 -4.52(-0.08%)
Sep 18, 2013 5731 5737 5705 5705 0 -24.86(-0.43%)
Sep 17, 2013 5751 5755 5706 5730 0 -19.34(-0.34%)
Sep 16, 2013 5744 5770 5740 5749 0 +0.00(+0.00%)
Sep 15, 2013 5744 5770 5740 5749 0 +0.00(+0.00%)
Sep 14, 2013 5744 5770 5740 5749 0 +4.96(+0.09%)
Sep 13, 2013 5729 5744 5726 5744 0 +14.29(+0.25%)
Sep 12, 2013 5668 5730 5667 5730 0 +62.88(+1.11%)
Sep 11, 2013 5605 5683 5605 5667 0 +62.07(+1.11%)
Sep 10, 2013 5672 5677 5605 5605 0 -67.38(-1.19%)
Sep 09, 2013 5683 5701 5668 5673 0 +0.00(+0.00%)
Sep 08, 2013 5683 5701 5668 5673 0 +0.00(+0.00%)
Sep 07, 2013 5683 5701 5668 5673 0 -14.35(-0.25%)
Sep 06, 2013 5745 5748 5687 5687 0 -57.90(-1.01%)
Sep 05, 2013 5754 5767 5743 5745 0 -7.47(-0.13%)
Sep 04, 2013 5786 5787 5747 5752 0 -30.36(-0.53%)
Sep 03, 2013 5834 5842 5783 5783 0 -51.32(-0.88%)
Sep 02, 2013 5825 5840 5809 5834 0 +0.00(+0.00%)
Sep 01, 2013 5825 5840 5809 5834 0 +8.98(+0.15%)
Aug 31, 2013 5754 5836 5753 5825 0 +0.00(+0.00%)
Aug 30, 2013 5754 5836 5753 5825 0 +71.86(+1.25%)
Aug 29, 2013 5923 5924 5753 5753 0 -170.14(-2.87%)
Aug 28, 2013 5894 5923 5837 5923 0 +27.69(+0.47%)
Aug 27, 2013 5951 5955 5896 5896 0 -56.18(-0.94%)
Aug 26, 2013 6086 6086 5952 5952 0 +0.00(+0.00%)
Aug 25, 2013 6086 6086 5952 5952 0 +0.00(+0.00%)
Aug 24, 2013 6086 6086 5952 5952 0 -134.05(-2.20%)
Aug 23, 2013 6117 6122 6086 6086 0 -30.79(-0.50%)
Aug 22, 2013 6226 6232 6117 6117 0 -107.67(-1.73%)
Aug 21, 2013 6234 6253 6215 6224 0 +0.00(+0.00%)
Aug 20, 2013 6234 6253 6215 6224 0 -8.87(-0.14%)
Aug 19, 2013 6220 6233 6203 6233 0 +0.00(+0.00%)
Aug 18, 2013 6220 6233 6203 6233 0 +0.00(+0.00%)
Aug 17, 2013 6220 6233 6203 6233 0 +13.11(+0.21%)
Aug 16, 2013 6210 6247 6189 6220 0 +11.43(+0.18%)
Aug 15, 2013 6147 6227 6143 6209 0 +65.80(+1.07%)
Aug 14, 2013 6132 6151 6130 6143 0 +12.63(+0.21%)
Aug 13, 2013 6153 6160 6120 6130 0 +0.00(+0.00%)
Aug 12, 2013 6153 6160 6120 6130 0 -21.68(-0.35%)
Aug 11, 2013 6154 6163 6137 6152 0 +0.00(+0.00%)
Aug 10, 2013 6154 6163 6137 6152 0 +0.00(+0.00%)
Aug 09, 2013 6154 6163 6137 6152 0 +0.13(+0.00%)
Aug 08, 2013 6122 6164 6121 6152 0 +31.13(+0.51%)
Aug 07, 2013 6122 6128 6119 6121 0 +0.00(+0.00%)
Aug 06, 2013 6122 6128 6119 6121 0 -35.16(-0.57%)
Aug 05, 2013 6159 6177 6149 6156 0 +0.00(+0.00%)
Aug 04, 2013 6159 6177 6149 6156 0 +0.00(+0.00%)
Aug 03, 2013 6159 6177 6149 6156 0 -0.78(-0.01%)
Aug 02, 2013 6038 6157 6037 6157 0 +119.38(+1.98%)
Aug 01, 2013 6056 6057 6037 6037 0 -18.26(-0.30%)
Jul 31, 2013 6054 6068 6047 6055 0 -1.44(-0.02%)
Jul 30, 2013 6051 6064 6028 6057 0 +5.15(+0.09%)
Jul 29, 2013 6039 6053 6038 6052 0 +0.00(+0.00%)
Jul 28, 2013 6039 6053 6038 6052 0 +0.00(+0.00%)
Jul 27, 2013 6039 6053 6038 6052 0 +13.61(+0.23%)
Jul 26, 2013 6081 6083 6037 6038 0 -40.98(-0.67%)
Jul 25, 2013 6084 6096 6060 6079 0 -5.10(-0.08%)
Jul 24, 2013 6043 6092 6043 6084 0 +0.00(+0.00%)
Jul 23, 2013 6043 6092 6043 6084 0 +43.18(+0.71%)
Jul 22, 2013 5985 6049 5980 6041 0 +0.00(+0.00%)
Jul 21, 2013 5985 6049 5980 6041 0 +0.00(+0.00%)
Jul 20, 2013 5985 6049 5980 6041 0 +55.61(+0.93%)
Jul 19, 2013 5981 5994 5980 5985 0 +3.10(+0.05%)
Jul 18, 2013 6009 6017 5982 5982 0 -25.30(-0.42%)
Jul 17, 2013 6017 6021 5985 6008 0 -7.55(-0.13%)
Jul 16, 2013 6029 6033 6015 6015 0 -13.54(-0.22%)
Jul 15, 2013 6062 6064 6029 6029 0 +0.00(+0.00%)
Jul 14, 2013 6062 6064 6029 6029 0 +0.00(+0.00%)
Jul 13, 2013 6062 6064 6029 6029 0 -33.64(-0.55%)
Jul 12, 2013 6027 6067 6016 6062 0 +46.33(+0.77%)
Jul 11, 2013 5985 6023 5980 6016 0 +35.89(+0.60%)
Jul 10, 2013 5996 6008 5980 5980 0 -15.48(-0.26%)
Jul 09, 2013 6047 6052 5996 5996 0 -52.54(-0.87%)
Jul 08, 2013 6077 6077 6017 6048 0 +0.00(+0.00%)
Jul 07, 2013 6077 6077 6017 6048 0 +0.00(+0.00%)
Jul 06, 2013 6077 6077 6017 6048 0 -24.99(-0.41%)
Jul 05, 2013 6118 6128 6073 6073 0 -44.80(-0.73%)
Jul 04, 2013 6139 6151 6112 6118 0 -22.82(-0.37%)
Jul 03, 2013 6133 6166 6123 6141 0 +8.04(+0.13%)
Jul 02, 2013 6124 6145 6111 6133 0 +11.74(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.