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 0.2484 0.2484 0.2484 0.2484 36,314 -0.00(-1.79%)
May 28, 2002 0.2281 0.2529 0.2281 0.2529 5,314 +0.04(+16.67%)
May 27, 2002 0.2168 0.2168 0.2168 0.2168 1,771 +0.00(+0.00%)
May 24, 2002 0.2168 0.2168 0.2168 0.2168 1,771 +0.00(+0.00%)
May 23, 2002 0.2484 0.2258 0.2032 0.2168 126,657 -0.01(-6.34%)
May 22, 2002 0.2202 0.2315 0.2202 0.2315 7,085 +0.02(+10.81%)
May 21, 2002 0.2145 0.2145 0.2089 0.2089 7,971 -0.02(-7.50%)
May 20, 2002 0.2258 0.2258 0.2202 0.2258 68,200 -0.01(-4.76%)
May 17, 2002 0.2585 0.2585 0.2258 0.2371 3,897,158 -0.01(-4.55%)
May 16, 2002 0.2315 0.2484 0.2202 0.2484 47,828 +0.02(+7.32%)
May 15, 2002 0.2484 0.2484 0.2168 0.2315 41,628 -0.01(-2.38%)
May 14, 2002 0.2653 0.2653 0.2371 0.2371 209,029 -0.02(-8.30%)
May 13, 2002 0.2518 0.2585 0.2495 0.2585 190,429 +0.01(+2.23%)
May 10, 2002 0.2427 0.2653 0.2427 0.2529 438,430 -0.00(-0.44%)
May 09, 2002 0.1919 0.2540 0.1919 0.2540 393,258 +0.07(+40.63%)
May 08, 2002 0.1829 0.1829 0.1806 0.1806 91,228 -0.00(-1.24%)
May 07, 2002 0.1829 0.1829 0.1829 0.1829 0 +0.00(+0.00%)
May 06, 2002 0.1806 0.1976 0.1806 0.1829 48,714 +0.01(+6.58%)
May 03, 2002 0.1716 0.1716 0.1716 0.1716 0 +0.00(+0.00%)
May 02, 2002 0.1806 0.1806 0.1716 0.1716 26,571 -0.01(-5.00%)
May 01, 2002 0.1694 0.1919 0.1637 0.1806 46,943 +0.01(+6.67%)
Apr 30, 2002 0.1705 0.1705 0.1694 0.1694 16,828 -0.01(-3.23%)
Apr 29, 2002 0.1806 0.1806 0.1750 0.1750 54,028 -0.01(-3.12%)
Apr 26, 2002 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Apr 25, 2002 0.1806 0.1806 0.1806 0.1806 8,857 -0.01(-5.88%)
Apr 24, 2002 0.1863 0.1919 0.1863 0.1919 2,657 +0.02(+9.68%)
Apr 23, 2002 0.1694 0.2032 0.1694 0.1750 8,945,750 +0.01(+3.33%)
Apr 22, 2002 0.1694 0.1694 0.1694 0.1694 0 +0.00(+0.00%)
Apr 19, 2002 0.1694 0.1694 0.1694 0.1694 885 +0.00(+0.00%)
Apr 18, 2002 0.1694 0.1694 0.1694 0.1694 44,285 -0.00(-2.60%)
Apr 17, 2002 0.1739 0.1739 0.1739 0.1739 0 +0.00(+0.00%)
Apr 16, 2002 0.2032 0.2032 0.1739 0.1739 77,057 -0.02(-9.41%)
Apr 15, 2002 0.1919 0.1919 0.1919 0.1919 44,285 +0.00(+1.19%)
Apr 12, 2002 0.1897 0.1897 0.1897 0.1897 0 +0.00(+0.00%)
Apr 11, 2002 0.1897 0.1897 0.1897 0.1897 9,742 -0.00(-1.18%)
Apr 10, 2002 0.1919 0.1919 0.1919 0.1919 20,371 +0.01(+6.25%)
Apr 09, 2002 0.1897 0.1919 0.1806 0.1806 43,400 +0.00(+0.00%)
Apr 08, 2002 0.1806 0.1806 0.1806 0.1806 45,171 +0.01(+3.23%)
Apr 05, 2002 0.1750 0.1750 0.1750 0.1750 15,057 +0.00(+0.00%)
Apr 04, 2002 0.1648 0.1750 0.1648 0.1750 16,828 +0.02(+10.71%)
Apr 03, 2002 0.1581 0.1581 0.1581 0.1581 0 +0.00(+0.00%)
Apr 02, 2002 0.1581 0.1581 0.1535 0.1581 442,858 -0.01(-6.67%)
Apr 01, 2002 0.1694 0.1694 0.1694 0.1694 0 +0.00(+0.00%)
Mar 29, 2002 0.1581 0.1750 0.1524 0.1694 63,771 +0.00(+0.00%)
Mar 28, 2002 0.1581 0.1750 0.1524 0.1694 63,771 +0.01(+3.45%)
Mar 27, 2002 0.1581 0.1637 0.1581 0.1637 12,400 +0.00(+0.69%)
Mar 26, 2002 0.1524 0.1626 0.1524 0.1626 10,628 +0.02(+10.77%)
Mar 25, 2002 0.1626 0.1626 0.1468 0.1468 29,228 -0.02(-10.34%)
Mar 22, 2002 0.1637 0.1637 0.1637 0.1637 0 +0.00(+0.00%)
Mar 21, 2002 0.1468 0.1637 0.1434 0.1637 45,171 +0.02(+16.00%)
Mar 20, 2002 0.1694 0.1694 0.1411 0.1411 110,714 -0.02(-13.79%)
Mar 19, 2002 0.1750 0.1750 0.1637 0.1637 4,428 -0.02(-9.37%)
Mar 18, 2002 0.1750 0.1806 0.1750 0.1806 442,858 +0.03(+18.52%)
Mar 15, 2002 0.1524 0.1524 0.1524 0.1524 0 +0.00(+0.00%)
Mar 14, 2002 0.1637 0.1637 0.1524 0.1524 14,171 -0.02(-10.00%)
Mar 13, 2002 0.1479 0.1694 0.1479 0.1694 73,514 +0.01(+7.91%)
Mar 12, 2002 0.1423 0.1569 0.1423 0.1569 3,542 +0.01(+6.92%)
Mar 11, 2002 0.1468 0.1468 0.1468 0.1468 13,285 +0.00(+0.00%)
Mar 08, 2002 0.1637 0.1637 0.1468 0.1468 127,543 -0.03(-16.13%)
Mar 07, 2002 0.1750 0.1750 0.1648 0.1750 14,171 +0.01(+6.90%)
Mar 06, 2002 0.1637 0.1637 0.1637 0.1637 5,314 -0.01(-3.33%)
Mar 05, 2002 0.1806 0.1806 0.1694 0.1694 13,285 -0.01(-6.25%)
Mar 04, 2002 0.1750 0.1806 0.1750 0.1806 31,885 +0.01(+5.96%)
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.