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, 2019 4.200 4.380 3.670 4.300 1,053,401 +0.02(+0.47%)
Feb 27, 2019 4.200 4.500 4.200 4.280 428,061 +0.06(+1.42%)
Feb 26, 2019 4.200 4.400 4.100 4.220 578,129 +0.02(+0.48%)
Feb 25, 2019 4.150 4.260 4.070 4.200 494,631 +0.11(+2.69%)
Feb 22, 2019 4.080 4.240 3.940 4.090 1,572,700 +0.01(+0.25%)
Feb 21, 2019 3.840 4.140 3.760 4.080 533,301 +0.22(+5.70%)
Feb 20, 2019 3.850 3.980 3.770 3.860 339,458 -0.02(-0.52%)
Feb 19, 2019 3.990 4.060 3.800 3.880 820,640 -0.17(-4.20%)
Feb 15, 2019 3.710 4.380 3.660 4.050 1,329,500 +0.37(+10.05%)
Feb 14, 2019 3.560 3.750 3.560 3.680 470,434 +0.10(+2.79%)
Feb 13, 2019 3.520 3.690 3.460 3.580 412,368 +0.08(+2.29%)
Feb 12, 2019 3.530 3.599 3.480 3.500 336,893 -0.03(-0.85%)
Feb 11, 2019 3.370 3.600 3.330 3.530 300,898 +0.18(+5.37%)
Feb 08, 2019 3.390 3.430 3.250 3.350 232,000 -0.04(-1.18%)
Feb 07, 2019 3.430 3.500 3.210 3.390 366,168 -0.05(-1.45%)
Feb 06, 2019 3.480 3.598 3.390 3.440 571,186 -0.03(-0.86%)
Feb 05, 2019 3.480 3.590 3.360 3.470 449,471 -0.01(-0.29%)
Feb 04, 2019 3.240 3.640 3.200 3.480 898,910 +0.22(+6.75%)
Feb 01, 2019 2.960 3.430 2.940 3.260 864,500 +0.28(+9.40%)
Jan 31, 2019 2.740 2.990 2.720 2.980 948,546 +0.26(+9.56%)
Jan 30, 2019 2.500 2.740 2.370 2.720 2,052,250 +0.25(+10.12%)
Jan 29, 2019 2.400 2.490 2.340 2.470 740,056 +0.05(+2.07%)
Jan 28, 2019 2.620 2.640 2.370 2.420 633,797 -0.22(-8.33%)
Jan 25, 2019 2.590 2.670 2.580 2.640 489,600 +0.06(+2.33%)
Jan 24, 2019 2.600 2.680 2.560 2.580 845,116 +0.00(+0.00%)
Jan 23, 2019 2.700 2.750 2.530 2.580 311,050 -0.13(-4.80%)
Jan 22, 2019 2.710 2.830 2.620 2.710 458,995 +0.01(+0.37%)
Jan 18, 2019 2.870 2.870 2.680 2.700 326,000 -0.18(-6.25%)
Jan 17, 2019 2.790 2.940 2.700 2.880 516,148 +0.08(+2.86%)
Jan 16, 2019 2.850 2.930 2.770 2.800 238,981 -0.05(-1.75%)
Jan 15, 2019 2.850 2.930 2.750 2.850 606,037 +0.02(+0.71%)
Jan 14, 2019 2.970 2.970 2.800 2.830 291,594 -0.15(-5.03%)
Jan 11, 2019 2.850 3.010 2.780 2.980 618,600 +0.12(+4.20%)
Jan 10, 2019 2.770 2.900 2.680 2.860 557,738 +0.09(+3.25%)
Jan 09, 2019 2.990 3.050 2.760 2.770 1,008,173 -0.21(-7.05%)
Jan 08, 2019 3.090 3.140 2.950 2.980 1,365,018 -0.07(-2.30%)
Jan 07, 2019 2.960 3.170 2.930 3.050 4,124,355 +0.12(+4.10%)
Jan 04, 2019 3.000 3.240 2.900 2.930 2,433,100 -0.01(-0.34%)
Jan 03, 2019 2.680 2.990 2.520 2.940 2,539,918 +0.21(+7.69%)
Jan 02, 2019 2.580 2.730 2.560 2.730 1,416,297 +0.09(+3.41%)
Dec 31, 2018 2.670 2.800 2.545 2.640 628,500 -0.01(-0.38%)
Dec 28, 2018 2.570 2.750 2.510 2.650 435,800 +0.08(+3.11%)
Dec 27, 2018 2.570 2.630 2.450 2.570 1,295,823 -0.03(-1.15%)
Dec 26, 2018 2.500 2.619 2.340 2.600 606,002 +0.10(+4.00%)
Dec 24, 2018 2.560 2.630 2.490 2.500 278,800 -0.01(-0.40%)
Dec 21, 2018 2.780 2.820 2.470 2.510 822,700 -0.32(-11.31%)
Dec 20, 2018 2.920 3.290 2.670 2.830 2,784,112 -0.13(-4.39%)
Dec 19, 2018 2.900 3.150 2.700 2.960 7,227,843 +0.49(+19.84%)
Dec 18, 2018 2.640 2.640 2.420 2.470 1,404,292 -0.16(-6.08%)
Dec 17, 2018 2.710 2.770 2.570 2.630 578,841 -0.11(-4.01%)
Dec 14, 2018 2.720 2.780 2.680 2.740 414,300 +0.01(+0.37%)
Dec 13, 2018 2.880 2.880 2.690 2.730 432,452 -0.11(-3.87%)
Dec 12, 2018 2.850 3.050 2.720 2.840 499,989 +0.04(+1.43%)
Dec 11, 2018 2.840 2.860 2.500 2.800 2,144,006 +0.00(+0.00%)
Dec 10, 2018 2.700 2.800 2.550 2.800 399,913 +0.12(+4.48%)
Dec 07, 2018 2.850 2.910 2.580 2.680 539,900 -0.20(-6.94%)
Dec 06, 2018 2.570 2.890 2.520 2.880 1,011,201 +0.31(+12.06%)
Dec 04, 2018 2.520 2.970 2.500 2.570 1,657,000 +0.07(+2.80%)
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.