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, 2020 47.00 47.50 42.75 46.25 131,787 -1.25(-2.63%)
Nov 27, 2020 45.75 47.88 45.50 47.50 77,620 +3.25(+7.34%)
Nov 25, 2020 39.75 45.75 39.75 44.25 114,220 +4.75(+12.03%)
Nov 24, 2020 39.25 41.50 38.25 39.50 150,571 +0.50(+1.28%)
Nov 23, 2020 41.25 41.25 38.50 39.00 115,446 -2.00(-4.88%)
Nov 20, 2020 39.50 41.62 38.75 41.00 102,740 +2.25(+5.81%)
Nov 19, 2020 38.75 40.00 38.50 38.75 120,163 +0.00(+0.00%)
Nov 18, 2020 41.75 41.75 38.75 38.75 155,958 -2.25(-5.49%)
Nov 17, 2020 44.50 44.75 41.00 41.00 78,458 -3.25(-7.34%)
Nov 16, 2020 44.00 45.25 43.50 44.25 93,640 +0.50(+1.14%)
Nov 13, 2020 48.00 48.18 42.25 43.75 112,248 -3.25(-6.91%)
Nov 12, 2020 47.25 48.50 46.25 47.00 39,342 -0.25(-0.53%)
Nov 11, 2020 48.50 49.00 45.75 47.25 43,203 -1.25(-2.58%)
Nov 10, 2020 45.00 49.50 43.25 48.50 84,244 +2.75(+6.01%)
Nov 09, 2020 44.25 47.50 43.00 45.75 72,175 +1.75(+3.98%)
Nov 06, 2020 45.50 45.75 43.00 44.00 34,380 -1.25(-2.76%)
Nov 05, 2020 45.25 46.38 43.89 45.25 31,800 +0.00(+0.00%)
Nov 04, 2020 46.75 49.25 43.50 45.25 91,832 -2.00(-4.23%)
Nov 03, 2020 45.75 47.50 45.00 47.25 50,255 +1.50(+3.28%)
Nov 02, 2020 44.25 46.00 42.50 45.75 54,611 +2.00(+4.57%)
Oct 30, 2020 45.00 45.00 42.00 43.75 79,012 -1.00(-2.23%)
Oct 29, 2020 41.50 46.00 40.75 44.75 80,671 +4.00(+9.82%)
Oct 28, 2020 39.75 41.75 39.00 40.75 56,017 +0.25(+0.62%)
Oct 27, 2020 42.50 43.25 40.00 40.50 32,484 -1.75(-4.14%)
Oct 26, 2020 40.00 42.75 40.00 42.25 51,961 +2.00(+4.97%)
Oct 23, 2020 42.00 42.25 40.12 40.25 37,508 -1.25(-3.01%)
Oct 22, 2020 40.25 42.25 39.25 41.50 59,933 +1.25(+3.11%)
Oct 21, 2020 41.25 41.75 39.00 40.25 73,055 -0.50(-1.23%)
Oct 20, 2020 45.00 45.00 40.50 40.75 128,285 -2.75(-6.32%)
Oct 19, 2020 47.00 47.75 44.75 43.50 57,396 -3.25(-6.96%)
Oct 16, 2020 47.25 48.00 46.25 46.75 36,388 -0.50(-1.06%)
Oct 15, 2020 47.75 48.00 46.25 47.25 65,625 -0.75(-1.56%)
Oct 14, 2020 48.25 50.75 47.88 48.00 56,400 -0.25(-0.52%)
Oct 13, 2020 47.75 48.75 47.50 48.25 41,325 +0.25(+0.52%)
Oct 12, 2020 48.25 49.00 47.38 48.00 46,044 -0.25(-0.52%)
Oct 09, 2020 48.75 49.00 47.25 48.25 50,480 +0.00(+0.00%)
Oct 08, 2020 49.50 49.50 47.00 48.25 61,998 -0.25(-0.52%)
Oct 07, 2020 48.50 49.75 48.25 48.50 51,216 -0.25(-0.51%)
Oct 06, 2020 48.00 50.00 48.00 48.75 50,437 +0.00(+0.00%)
Oct 05, 2020 47.50 48.75 47.25 48.75 52,834 +2.25(+4.84%)
Oct 02, 2020 47.50 49.62 46.25 46.50 58,596 -1.75(-3.63%)
Oct 01, 2020 48.75 49.50 47.00 48.25 60,778 -0.50(-1.03%)
Sep 30, 2020 51.00 52.00 48.00 48.75 67,535 -2.00(-3.94%)
Sep 29, 2020 51.50 52.00 50.00 50.75 39,578 -1.25(-2.40%)
Sep 28, 2020 51.00 52.50 48.50 52.00 60,486 +1.00(+1.96%)
Sep 25, 2020 50.00 52.25 49.50 51.00 57,440 +1.00(+2.00%)
Sep 24, 2020 48.75 51.00 47.50 50.00 70,212 +2.25(+4.71%)
Sep 23, 2020 54.75 55.50 47.25 47.75 161,928 -1.50(-3.05%)
Sep 22, 2020 52.25 52.25 49.25 49.25 54,174 -2.50(-4.83%)
Sep 21, 2020 54.00 54.00 50.25 51.75 74,867 -2.75(-5.05%)
Sep 18, 2020 51.50 55.00 49.50 54.50 162,940 +3.00(+5.83%)
Sep 17, 2020 54.00 54.50 51.25 51.50 46,871 -2.00(-3.74%)
Sep 16, 2020 53.75 54.75 52.75 53.50 42,934 +0.00(+0.00%)
Sep 15, 2020 56.25 58.00 53.00 53.50 66,696 -2.00(-3.60%)
Sep 14, 2020 51.50 56.50 50.50 55.50 114,266 +5.25(+10.45%)
Sep 11, 2020 52.00 54.00 49.88 50.25 84,376 -1.00(-1.95%)
Sep 10, 2020 51.25 53.00 50.50 51.25 62,617 +0.00(+0.00%)
Sep 09, 2020 48.25 51.25 48.25 51.25 54,563 +3.50(+7.33%)
Sep 08, 2020 50.00 52.00 46.75 47.75 117,977 -1.50(-3.05%)
Sep 04, 2020 49.75 51.12 45.50 49.25 87,312 -1.00(-1.99%)
Sep 03, 2020 53.75 54.50 48.75 50.25 68,954 -4.00(-7.37%)
Sep 02, 2020 50.50 54.50 49.00 54.25 77,471 +3.25(+6.37%)
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.