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 (%)
May 31, 2002 0.4400 0.4400 0.4400 0.4400 20,500 -0.01(-1.79%)
May 28, 2002 0.4040 0.4480 0.4040 0.4480 3,000 +0.06(+16.67%)
May 27, 2002 0.3840 0.3840 0.3840 0.3840 1,000 +0.00(+0.00%)
May 24, 2002 0.3840 0.3840 0.3840 0.3840 1,000 +0.00(+0.00%)
May 23, 2002 0.4400 0.4000 0.3600 0.3840 71,500 -0.03(-6.34%)
May 22, 2002 0.3900 0.4100 0.3900 0.4100 4,000 +0.04(+10.81%)
May 21, 2002 0.3800 0.3800 0.3700 0.3700 4,500 -0.03(-7.50%)
May 20, 2002 0.4000 0.4000 0.3900 0.4000 38,500 -0.02(-4.76%)
May 17, 2002 0.4580 0.4580 0.4000 0.4200 2,200,000 -0.02(-4.55%)
May 16, 2002 0.4100 0.4400 0.3900 0.4400 27,000 +0.03(+7.32%)
May 15, 2002 0.4400 0.4400 0.3840 0.4100 23,500 -0.01(-2.38%)
May 14, 2002 0.4700 0.4700 0.4200 0.4200 118,000 -0.04(-8.30%)
May 13, 2002 0.4460 0.4580 0.4420 0.4580 107,500 +0.01(+2.23%)
May 10, 2002 0.4300 0.4700 0.4300 0.4480 247,500 -0.00(-0.44%)
May 09, 2002 0.3400 0.4500 0.3400 0.4500 222,000 +0.13(+40.62%)
May 08, 2002 0.3240 0.3240 0.3200 0.3200 51,500 -0.00(-1.23%)
May 07, 2002 0.3240 0.3240 0.3240 0.3240 0 +0.00(+0.00%)
May 06, 2002 0.3200 0.3500 0.3200 0.3240 27,500 +0.02(+6.58%)
May 03, 2002 0.3040 0.3040 0.3040 0.3040 0 +0.00(+0.00%)
May 02, 2002 0.3200 0.3200 0.3040 0.3040 15,000 -0.02(-5.00%)
May 01, 2002 0.3000 0.3400 0.2900 0.3200 26,500 +0.02(+6.67%)
Apr 30, 2002 0.3020 0.3020 0.3000 0.3000 9,500 -0.01(-3.23%)
Apr 29, 2002 0.3200 0.3200 0.3100 0.3100 30,500 -0.01(-3.13%)
Apr 26, 2002 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 25, 2002 0.3200 0.3200 0.3200 0.3200 5,000 -0.02(-5.88%)
Apr 24, 2002 0.3300 0.3400 0.3300 0.3400 1,500 +0.03(+9.68%)
Apr 23, 2002 0.3000 0.3600 0.3000 0.3100 5,050,000 +0.01(+3.33%)
Apr 22, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 19, 2002 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Apr 18, 2002 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-2.60%)
Apr 17, 2002 0.3080 0.3080 0.3080 0.3080 0 +0.00(+0.00%)
Apr 16, 2002 0.3600 0.3600 0.3080 0.3080 43,500 -0.03(-9.41%)
Apr 15, 2002 0.3400 0.3400 0.3400 0.3400 25,000 +0.00(+1.19%)
Apr 12, 2002 0.3360 0.3360 0.3360 0.3360 0 +0.00(+0.00%)
Apr 11, 2002 0.3360 0.3360 0.3360 0.3360 5,500 -0.00(-1.18%)
Apr 10, 2002 0.3400 0.3400 0.3400 0.3400 11,500 +0.02(+6.25%)
Apr 09, 2002 0.3360 0.3400 0.3200 0.3200 24,500 +0.00(+0.00%)
Apr 08, 2002 0.3200 0.3200 0.3200 0.3200 25,500 +0.01(+3.23%)
Apr 05, 2002 0.3100 0.3100 0.3100 0.3100 8,500 +0.00(+0.00%)
Apr 04, 2002 0.2920 0.3100 0.2920 0.3100 9,500 +0.03(+10.71%)
Apr 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 02, 2002 0.2800 0.2800 0.2720 0.2800 250,000 -0.02(-6.67%)
Apr 01, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 29, 2002 0.2800 0.3100 0.2700 0.3000 36,000 +0.00(+0.00%)
Mar 28, 2002 0.2800 0.3100 0.2700 0.3000 36,000 +0.01(+3.45%)
Mar 27, 2002 0.2800 0.2900 0.2800 0.2900 7,000 +0.00(+0.69%)
Mar 26, 2002 0.2700 0.2880 0.2700 0.2880 6,000 +0.03(+10.77%)
Mar 25, 2002 0.2880 0.2880 0.2600 0.2600 16,500 -0.03(-10.34%)
Mar 22, 2002 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 21, 2002 0.2600 0.2900 0.2540 0.2900 25,500 +0.04(+16.00%)
Mar 20, 2002 0.3000 0.3000 0.2500 0.2500 62,500 -0.04(-13.79%)
Mar 19, 2002 0.3100 0.3100 0.2900 0.2900 2,500 -0.03(-9.38%)
Mar 18, 2002 0.3100 0.3200 0.3100 0.3200 250,000 +0.05(+18.52%)
Mar 15, 2002 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 14, 2002 0.2900 0.2900 0.2700 0.2700 8,000 -0.03(-10.00%)
Mar 13, 2002 0.2620 0.3000 0.2620 0.3000 41,500 +0.02(+7.91%)
Mar 12, 2002 0.2520 0.2780 0.2520 0.2780 2,000 +0.02(+6.92%)
Mar 11, 2002 0.2600 0.2600 0.2600 0.2600 7,500 +0.00(+0.00%)
Mar 08, 2002 0.2900 0.2900 0.2600 0.2600 72,000 -0.05(-16.13%)
Mar 07, 2002 0.3100 0.3100 0.2920 0.3100 8,000 +0.02(+6.90%)
Mar 06, 2002 0.2900 0.2900 0.2900 0.2900 3,000 -0.01(-3.33%)
Mar 05, 2002 0.3200 0.3200 0.3000 0.3000 7,500 -0.02(-6.25%)
Mar 04, 2002 0.3100 0.3200 0.3100 0.3200 18,000 +0.02(+5.96%)
Mar 01, 2002 0.3000 0.3020 0.3000 0.3020 11,000 +0.00(+0.67%)
Feb 28, 2002 0.2520 0.3000 0.2520 0.3000 38,000 +0.05(+20.00%)
Feb 27, 2002 0.2800 0.2900 0.2500 0.2500 40,000 -0.01(-3.85%)
Feb 26, 2002 0.2600 0.2600 0.2600 0.2600 19,000 +0.00(+0.00%)
Feb 25, 2002 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 22, 2002 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Feb 21, 2002 0.2600 0.2600 0.2600 0.2600 16,000 -0.00(-0.76%)
Feb 20, 2002 0.2620 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Feb 19, 2002 0.2620 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Feb 18, 2002 0.2700 0.2700 0.2620 0.2620 7,000 +0.00(+0.00%)
Feb 15, 2002 0.2700 0.2700 0.2620 0.2620 7,000 -0.01(-2.96%)
Feb 14, 2002 0.2300 0.3300 0.2300 0.2700 27,500 +0.01(+3.85%)
Feb 13, 2002 0.2800 0.2900 0.2600 0.2600 18,500 -0.02(-6.47%)
Feb 12, 2002 0.2700 0.2780 0.2700 0.2780 3,500 +0.05(+20.87%)
Feb 11, 2002 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 08, 2002 0.2060 0.2580 0.2060 0.2300 25,000 +0.02(+9.52%)
Feb 07, 2002 0.2100 0.2100 0.2100 0.2100 400,000 -0.02(-8.70%)
Feb 06, 2002 0.2700 0.2700 0.2300 0.2300 16,000 -0.03(-11.54%)
Feb 05, 2002 0.2800 0.2800 0.2600 0.2600 13,000 +0.00(+0.00%)
Feb 04, 2002 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Feb 01, 2002 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 31, 2002 0.2600 0.2600 0.2500 0.2500 11,000 -0.03(-10.71%)
Jan 30, 2002 0.2380 0.2800 0.2380 0.2800 11,500 +0.05(+21.74%)
Jan 29, 2002 0.2200 0.2300 0.2200 0.2300 13,500 -0.01(-4.17%)
Jan 28, 2002 0.2400 0.2400 0.2140 0.2400 27,000 -0.02(-7.69%)
Jan 25, 2002 0.2600 0.2600 0.2600 0.2600 500 -0.01(-5.11%)
Jan 24, 2002 0.2740 0.2740 0.2740 0.2740 0 +0.00(+0.00%)
Jan 23, 2002 0.2800 0.2800 0.2740 0.2740 5,500 -0.01(-2.14%)
Jan 22, 2002 0.2900 0.2900 0.2800 0.2800 8,500 -0.02(-5.41%)
Jan 21, 2002 0.2960 0.2960 0.2960 0.2960 0 +0.00(+0.00%)
Jan 18, 2002 0.2960 0.2960 0.2960 0.2960 0 +0.00(+0.00%)
Jan 17, 2002 0.3100 0.3100 0.2960 0.2960 10,000 -0.03(-10.30%)
Jan 16, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 15, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 14, 2002 0.3300 0.3300 0.3100 0.3300 19,500 +0.01(+3.13%)
Jan 11, 2002 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 10, 2002 0.3580 0.3580 0.3200 0.3200 20,500 +0.03(+8.84%)
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.