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 (%)
Apr 12, 2024 0.3500 0.3500 0.3100 0.3150 68,606 -0.01(-3.17%)
Apr 11, 2024 0.3390 0.3399 0.3105 0.3253 133,084 -0.02(-4.74%)
Apr 10, 2024 0.3600 0.3600 0.3415 0.3415 120,378 -0.01(-2.71%)
Apr 09, 2024 0.3600 0.3690 0.3450 0.3510 118,039 -0.01(-1.93%)
Apr 08, 2024 0.3632 0.3973 0.3577 0.3579 188,594 -0.02(-5.74%)
Apr 05, 2024 0.3900 0.4000 0.3650 0.3797 303,799 -0.00(-0.08%)
Apr 04, 2024 0.3900 0.3900 0.3600 0.3800 392,558 +0.03(+8.57%)
Apr 03, 2024 0.4100 0.4200 0.3500 0.3500 409,566 -0.03(-8.90%)
Apr 02, 2024 0.3997 0.4400 0.3700 0.3842 652,026 -0.03(-6.18%)
Apr 01, 2024 0.4307 0.4400 0.3810 0.4095 451,959 -0.04(-9.00%)
Mar 28, 2024 0.3700 0.4600 0.3500 0.4500 462,996 +0.09(+26.37%)
Mar 27, 2024 0.3400 0.3600 0.3310 0.3561 326,342 +0.02(+6.08%)
Mar 26, 2024 0.3310 0.3481 0.3310 0.3357 257,647 -0.00(-0.68%)
Mar 25, 2024 0.3600 0.3600 0.3323 0.3380 116,744 -0.00(-1.17%)
Mar 22, 2024 0.3665 0.3665 0.3310 0.3420 330,437 -0.02(-5.55%)
Mar 21, 2024 0.3650 0.3700 0.3510 0.3621 184,871 -0.01(-2.08%)
Mar 20, 2024 0.3800 0.3883 0.3515 0.3698 428,714 -0.00(-0.03%)
Mar 19, 2024 0.3600 0.4100 0.3570 0.3699 848,989 +0.01(+2.75%)
Mar 18, 2024 0.3700 0.3825 0.3500 0.3600 1,010,051 -0.01(-1.64%)
Mar 15, 2024 0.3503 0.3970 0.3503 0.3660 277,990 +0.00(+1.36%)
Mar 14, 2024 0.4096 0.4096 0.3600 0.3611 311,008 -0.03(-7.34%)
Mar 13, 2024 0.3410 0.4190 0.3400 0.3897 688,737 +0.02(+5.32%)
Mar 12, 2024 0.3800 0.3850 0.3310 0.3700 917,974 -0.02(-4.37%)
Mar 11, 2024 0.3979 0.4200 0.3750 0.3869 702,240 -0.04(-9.37%)
Mar 08, 2024 0.3902 0.4360 0.3604 0.4269 2,094,728 +0.03(+6.75%)
Mar 07, 2024 0.6199 0.6300 0.3784 0.3999 8,112,604 -0.29(-41.87%)
Mar 06, 2024 0.7200 0.8550 0.5210 0.6879 140,416,240 +0.46(+197.66%)
Mar 05, 2024 0.2106 0.2398 0.2106 0.2311 92,617 +0.01(+6.01%)
Mar 04, 2024 0.2100 0.2300 0.2100 0.2180 167,012 +0.01(+2.35%)
Mar 01, 2024 0.2200 0.2239 0.2100 0.2130 36,293 +0.00(+1.43%)
Feb 29, 2024 0.2398 0.2398 0.1866 0.2100 252,295 -0.01(-2.37%)
Feb 28, 2024 0.2160 0.2300 0.2130 0.2151 26,979 -0.01(-3.33%)
Feb 27, 2024 0.2199 0.2249 0.2100 0.2225 50,428 +0.01(+5.90%)
Feb 26, 2024 0.2100 0.2245 0.2010 0.2101 94,020 -0.00(-1.36%)
Feb 23, 2024 0.2331 0.2399 0.2101 0.2130 88,584 -0.01(-3.62%)
Feb 22, 2024 0.2245 0.2397 0.2200 0.2210 33,063 -0.00(-1.56%)
Feb 21, 2024 0.2300 0.2303 0.2200 0.2245 39,116 -0.01(-2.52%)
Feb 20, 2024 0.2404 0.2404 0.2300 0.2303 24,302 +0.00(+0.13%)
Feb 16, 2024 0.2200 0.2399 0.2200 0.2300 49,236 +0.00(+1.77%)
Feb 15, 2024 0.2230 0.2329 0.2208 0.2260 56,105 -0.00(-1.99%)
Feb 14, 2024 0.2190 0.2412 0.2190 0.2306 93,563 +0.01(+4.06%)
Feb 13, 2024 0.2453 0.2453 0.2033 0.2216 88,012 -0.02(-8.05%)
Feb 12, 2024 0.2315 0.2499 0.2200 0.2410 156,894 +0.02(+7.11%)
Feb 09, 2024 0.2070 0.2400 0.2070 0.2250 128,961 +0.01(+6.58%)
Feb 08, 2024 0.2065 0.2199 0.2060 0.2111 78,757 -0.00(-1.77%)
Feb 07, 2024 0.2091 0.2200 0.2091 0.2149 31,341 -0.00(-0.51%)
Feb 06, 2024 0.2150 0.2229 0.2100 0.2160 109,760 -0.00(-1.46%)
Feb 05, 2024 0.2240 0.2370 0.2175 0.2192 36,965 -0.00(-0.36%)
Feb 02, 2024 0.2400 0.2400 0.2190 0.2200 42,023 -0.00(-0.45%)
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.