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 (%)
Dec 31, 2003 5.564 5.605 5.538 5.595 98,342 +0.03(+0.46%)
Dec 30, 2003 5.533 5.579 5.533 5.569 132,347 +0.02(+0.28%)
Dec 29, 2003 5.590 5.605 5.543 5.554 129,256 -0.04(-0.65%)
Dec 26, 2003 5.611 5.621 5.579 5.590 34,584 +0.02(+0.28%)
Dec 24, 2003 5.585 5.611 5.574 5.574 55,064 -0.04(-0.74%)
Dec 23, 2003 5.611 5.626 5.605 5.616 64,338 +0.04(+0.65%)
Dec 22, 2003 5.590 5.626 5.579 5.579 204,993 -0.04(-0.74%)
Dec 19, 2003 5.600 5.626 5.579 5.621 104,911 +0.03(+0.56%)
Dec 18, 2003 5.652 5.652 5.590 5.590 89,648 -0.01(-0.18%)
Dec 17, 2003 5.590 5.616 5.564 5.600 64,917 +0.01(+0.19%)
Dec 16, 2003 5.585 5.590 5.579 5.590 24,344 +0.01(+0.19%)
Dec 15, 2003 5.559 5.595 5.554 5.579 82,693 -0.01(-0.19%)
Dec 12, 2003 5.611 5.616 5.579 5.590 75,930 +0.00(+0.00%)
Dec 11, 2003 5.600 5.631 5.590 5.590 155,339 -0.01(-0.18%)
Dec 10, 2003 5.564 5.600 5.564 5.600 96,217 +0.01(+0.19%)
Dec 09, 2003 5.564 5.595 5.564 5.590 139,882 +0.03(+0.56%)
Dec 08, 2003 5.533 5.559 5.528 5.559 105,684 +0.03(+0.47%)
Dec 05, 2003 5.512 5.548 5.497 5.533 118,050 +0.05(+0.85%)
Dec 04, 2003 5.471 5.476 5.466 5.486 94,092 +0.00(+0.00%)
Dec 03, 2003 5.486 5.497 5.476 5.486 129,449 -0.02(-0.38%)
Dec 02, 2003 5.512 5.528 5.502 5.507 73,612 -0.02(-0.37%)
Dec 01, 2003 5.590 5.595 5.502 5.528 215,426 -0.06(-1.11%)
Nov 28, 2003 5.574 5.600 5.564 5.590 48,881 +0.02(+0.28%)
Nov 26, 2003 5.590 5.590 5.564 5.574 45,597 -0.01(-0.09%)
Nov 25, 2003 5.585 5.585 5.559 5.579 110,514 +0.01(+0.19%)
Nov 24, 2003 5.574 5.574 5.538 5.569 60,860 +0.00(+0.00%)
Nov 21, 2003 5.579 5.585 5.548 5.569 50,040 +0.03(+0.56%)
Nov 20, 2003 5.579 5.585 5.538 5.538 146,258 +0.00(+0.00%)
Nov 19, 2003 5.585 5.585 5.538 5.538 88,296 -0.03(-0.56%)
Nov 18, 2003 5.585 5.585 5.543 5.569 86,363 +0.00(+0.00%)
Nov 17, 2003 5.569 5.569 5.543 5.569 62,792 +0.04(+0.65%)
Nov 14, 2003 5.538 5.574 5.528 5.533 82,886 +0.01(+0.09%)
Nov 13, 2003 5.543 5.559 5.502 5.528 101,820 +0.01(+0.19%)
Nov 12, 2003 5.543 5.554 5.502 5.517 87,329 -0.04(-0.65%)
Nov 11, 2003 5.528 5.554 5.528 5.554 69,554 +0.03(+0.47%)
Nov 10, 2003 5.538 5.538 5.512 5.528 52,745 +0.02(+0.28%)
Nov 07, 2003 5.564 5.564 5.512 5.512 167,897 -0.04(-0.65%)
Nov 06, 2003 5.543 5.564 5.533 5.548 53,325 -0.02(-0.28%)
Nov 05, 2003 5.538 5.564 5.538 5.564 63,372 +0.03(+0.47%)
Nov 04, 2003 5.538 5.543 5.538 5.538 50,234 +0.01(+0.19%)
Nov 03, 2003 5.533 5.533 5.512 5.528 71,873 +0.01(+0.09%)
Oct 31, 2003 5.476 5.476 5.476 5.523 81,340 +0.02(+0.28%)
Oct 30, 2003 5.507 5.507 5.507 5.507 29,754 +0.00(+0.00%)
Oct 29, 2003 5.517 5.517 5.486 5.507 49,654 +0.02(+0.28%)
Oct 28, 2003 5.497 5.507 5.481 5.491 84,238 +0.02(+0.38%)
Oct 27, 2003 5.502 5.502 5.466 5.471 67,236 +0.01(+0.09%)
Oct 24, 2003 5.523 5.528 5.460 5.466 67,429 -0.04(-0.66%)
Oct 23, 2003 5.466 5.502 5.445 5.502 107,423 +0.01(+0.09%)
Oct 22, 2003 5.445 5.497 5.445 5.497 132,347 +0.05(+0.95%)
Oct 21, 2003 5.414 5.445 5.414 5.445 64,338 +0.03(+0.57%)
Oct 20, 2003 5.388 5.429 5.388 5.414 76,703 +0.01(+0.10%)
Oct 17, 2003 5.404 5.404 5.393 5.409 76,123 -0.02(-0.29%)
Oct 16, 2003 5.429 5.440 5.419 5.424 60,667 -0.01(-0.10%)
Oct 15, 2003 5.466 5.466 5.419 5.429 142,201 -0.08(-1.41%)
Oct 14, 2003 5.507 5.523 5.507 5.507 54,677 -0.02(-0.37%)
Oct 13, 2003 5.528 5.538 5.497 5.528 40,766 +0.00(+0.00%)
Oct 10, 2003 5.476 5.543 5.476 5.528 119,788 +0.06(+1.04%)
Oct 09, 2003 5.471 5.476 5.460 5.471 54,677 -0.01(-0.09%)
Oct 08, 2003 5.476 5.476 5.455 5.476 68,975 +0.01(+0.09%)
Oct 07, 2003 5.486 5.476 5.466 5.471 33,424 -0.02(-0.28%)
Oct 06, 2003 5.528 5.528 5.471 5.486 164,806 -0.06(-1.03%)
Oct 03, 2003 5.559 5.564 5.517 5.543 107,423 -0.02(-0.37%)
Oct 02, 2003 5.554 5.574 5.538 5.564 110,321 +0.00(+0.00%)
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.