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 (%)
Oct 31, 2019 2.080 2.080 1.840 1.850 417,162 -0.19(-9.31%)
Oct 30, 2019 2.080 2.120 2.040 2.040 21,465 -0.05(-2.39%)
Oct 29, 2019 2.060 2.120 2.000 2.090 62,110 +0.04(+1.95%)
Oct 28, 2019 2.100 2.190 2.030 2.050 37,384 -0.03(-1.44%)
Oct 25, 2019 2.060 2.100 2.000 2.080 93,400 +0.04(+1.96%)
Oct 24, 2019 2.050 2.050 1.940 2.040 64,197 +0.01(+0.49%)
Oct 23, 2019 2.090 2.090 1.930 2.030 116,897 -0.02(-0.98%)
Oct 22, 2019 2.070 2.200 2.020 2.050 118,459 +0.01(+0.49%)
Oct 21, 2019 2.170 2.170 2.000 2.040 69,888 -0.03(-1.45%)
Oct 18, 2019 2.230 2.250 2.030 2.070 124,400 -0.12(-5.48%)
Oct 17, 2019 2.230 2.300 2.180 2.190 83,789 -0.05(-2.23%)
Oct 16, 2019 2.280 2.370 2.210 2.240 178,256 -0.00(-0.19%)
Oct 15, 2019 2.350 2.440 2.230 2.244 401,984 -0.03(-1.13%)
Oct 14, 2019 2.360 2.360 2.200 2.270 89,195 +0.06(+2.71%)
Oct 11, 2019 2.220 2.410 2.200 2.210 95,400 +0.04(+1.84%)
Oct 10, 2019 2.200 2.310 2.170 2.170 58,201 -0.01(-0.46%)
Oct 09, 2019 2.290 2.300 2.180 2.180 40,919 -0.09(-3.96%)
Oct 08, 2019 2.390 2.390 2.180 2.270 122,474 +0.00(+0.00%)
Oct 07, 2019 2.450 2.630 2.210 2.270 176,758 -0.08(-3.40%)
Oct 04, 2019 2.400 2.530 2.190 2.350 517,900 -0.47(-16.67%)
Oct 03, 2019 2.950 3.090 2.750 2.820 91,100 -0.13(-4.41%)
Oct 02, 2019 3.010 3.035 2.850 2.950 90,165 -0.11(-3.75%)
Oct 01, 2019 3.140 3.160 3.020 3.065 24,185 -0.06(-1.76%)
Sep 30, 2019 3.260 3.280 3.070 3.120 37,026 -0.09(-2.80%)
Sep 27, 2019 3.460 3.500 3.210 3.210 49,300 -0.22(-6.41%)
Sep 26, 2019 3.380 3.490 3.380 3.430 23,166 +0.08(+2.39%)
Sep 25, 2019 3.400 3.467 3.330 3.350 26,388 +0.00(+0.00%)
Sep 24, 2019 3.540 3.549 3.340 3.350 22,742 -0.17(-4.83%)
Sep 23, 2019 3.440 3.537 3.370 3.520 31,211 +0.23(+6.99%)
Sep 20, 2019 3.520 3.528 3.290 3.290 77,000 -0.06(-1.64%)
Sep 19, 2019 3.400 3.640 3.250 3.345 71,256 -0.01(-0.45%)
Sep 18, 2019 3.440 3.630 3.350 3.360 27,826 -0.07(-2.04%)
Sep 17, 2019 3.540 3.558 3.380 3.430 33,463 -0.10(-2.83%)
Sep 16, 2019 3.390 3.750 3.360 3.530 191,337 +0.14(+4.13%)
Sep 13, 2019 3.410 3.500 3.330 3.390 37,300 -0.03(-0.88%)
Sep 12, 2019 3.520 3.594 3.330 3.420 49,479 -0.10(-2.84%)
Sep 11, 2019 3.700 3.700 3.500 3.520 49,006 -0.13(-3.56%)
Sep 10, 2019 3.710 3.710 3.500 3.650 11,215 +0.02(+0.55%)
Sep 09, 2019 3.780 3.780 3.600 3.630 18,687 +0.08(+2.25%)
Sep 06, 2019 3.750 3.940 3.550 3.550 62,300 +0.02(+0.57%)
Sep 05, 2019 3.350 3.950 3.300 3.530 193,338 +0.23(+6.97%)
Sep 04, 2019 3.320 3.350 3.220 3.300 23,515 +0.03(+0.92%)
Sep 03, 2019 3.140 3.400 3.140 3.270 72,577 +0.05(+1.55%)
Aug 30, 2019 3.000 3.280 3.000 3.220 49,200 +0.27(+9.15%)
Aug 29, 2019 2.900 2.970 2.900 2.950 20,812 +0.05(+1.72%)
Aug 28, 2019 2.930 2.960 2.900 2.900 3,840 -0.08(-2.68%)
Aug 27, 2019 2.960 2.980 2.920 2.980 11,965 +0.03(+1.02%)
Aug 26, 2019 3.020 3.020 2.890 2.950 6,136 -0.09(-2.96%)
Aug 23, 2019 3.040 3.066 2.980 3.040 12,600 +0.01(+0.33%)
Aug 22, 2019 3.020 3.070 2.996 3.030 8,481 -0.02(-0.66%)
Aug 21, 2019 3.030 3.080 2.980 3.050 15,516 +0.01(+0.33%)
Aug 20, 2019 2.950 3.043 2.870 3.040 14,462 +0.06(+2.01%)
Aug 19, 2019 2.970 3.000 2.850 2.980 46,612 +0.04(+1.36%)
Aug 16, 2019 2.900 2.990 2.750 2.940 17,200 +0.05(+1.73%)
Aug 15, 2019 2.800 2.890 2.770 2.890 20,217 +0.14(+5.09%)
Aug 14, 2019 2.860 2.870 2.750 2.750 37,099 -0.14(-4.84%)
Aug 13, 2019 2.861 2.950 2.861 2.890 9,030 -0.01(-0.34%)
Aug 12, 2019 3.000 3.000 2.900 2.900 12,633 -0.08(-2.68%)
Aug 09, 2019 2.900 2.980 2.860 2.980 8,500 +0.10(+3.47%)
Aug 08, 2019 3.000 3.000 2.860 2.880 8,194 -0.12(-4.00%)
Aug 07, 2019 2.910 3.000 2.850 3.000 20,295 +0.10(+3.45%)
Aug 06, 2019 3.046 3.046 2.850 2.900 15,847 -0.11(-3.65%)
Aug 05, 2019 2.920 3.065 2.800 3.010 53,345 +0.09(+3.08%)
Aug 02, 2019 2.970 3.000 2.910 2.920 28,600 -0.08(-2.67%)
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.