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 29, 2004 0.9279 0.9500 0.9250 0.9357 405,339,200 +0.00(+0.40%)
Oct 28, 2004 0.8925 0.9325 0.8839 0.9320 432,157,600 +0.03(+3.76%)
Oct 27, 2004 0.8689 0.9039 0.8602 0.8982 597,808,400 +0.04(+4.86%)
Oct 26, 2004 0.8473 0.8580 0.8387 0.8566 297,309,600 +0.01(+0.88%)
Oct 25, 2004 0.8429 0.8543 0.8405 0.8491 196,324,800 +0.00(+0.30%)
Oct 22, 2004 0.8464 0.8512 0.8396 0.8466 242,166,400 -0.01(-1.11%)
Oct 21, 2004 0.8507 0.8595 0.8457 0.8561 362,656,000 +0.01(+0.99%)
Oct 20, 2004 0.8411 0.8500 0.8330 0.8477 308,008,400 +0.00(+0.11%)
Oct 19, 2004 0.8589 0.8634 0.8448 0.8468 401,545,200 -0.01(-0.69%)
Oct 18, 2004 0.7998 0.8527 0.7982 0.8527 601,624,800 +0.04(+4.95%)
Oct 15, 2004 0.8014 0.8145 0.7891 0.8125 514,012,800 +0.01(+1.16%)
Oct 14, 2004 0.7684 0.8170 0.7598 0.8032 1,384,642,000 +0.09(+13.16%)
Oct 13, 2004 0.6932 0.7100 0.6918 0.7098 600,132,400 +0.03(+3.81%)
Oct 12, 2004 0.6875 0.6889 0.6723 0.6837 230,325,200 -0.01(-0.78%)
Oct 11, 2004 0.6929 0.6975 0.6821 0.6891 161,952,000 -0.01(-1.20%)
Oct 08, 2004 0.7063 0.7102 0.6936 0.6975 179,662,000 -0.01(-1.41%)
Oct 07, 2004 0.7239 0.7309 0.7046 0.7075 213,357,200 -0.02(-2.51%)
Oct 06, 2004 0.7054 0.7279 0.7048 0.7257 223,235,600 +0.02(+3.23%)
Oct 05, 2004 0.6886 0.7084 0.6857 0.7030 203,221,200 +0.01(+1.50%)
Oct 04, 2004 0.6996 0.6996 0.6920 0.6927 287,274,400 +0.00(+0.31%)
Oct 01, 2004 0.6986 0.6998 0.6889 0.6905 232,808,800 -0.00(-0.21%)
Sep 30, 2004 0.6964 0.7013 0.6866 0.6920 212,545,200 +0.00(+0.18%)
Sep 29, 2004 0.6773 0.6939 0.6754 0.6907 136,766,000 +0.01(+1.68%)
Sep 28, 2004 0.6696 0.6837 0.6687 0.6793 176,590,400 +0.01(+1.36%)
Sep 27, 2004 0.6602 0.6782 0.6577 0.6702 198,847,600 +0.00(+0.64%)
Sep 24, 2004 0.6679 0.6786 0.6634 0.6659 184,741,200 +0.00(+0.05%)
Sep 23, 2004 0.6614 0.6696 0.6595 0.6655 198,741,200 +0.01(+0.95%)
Sep 22, 2004 0.6804 0.6811 0.6573 0.6593 200,891,600 -0.02(-2.87%)
Sep 21, 2004 0.6732 0.6941 0.6689 0.6787 193,382,000 +0.01(+0.80%)
Sep 20, 2004 0.6589 0.6782 0.6584 0.6734 122,528,000 +0.01(+1.53%)
Sep 17, 2004 0.6527 0.6675 0.6500 0.6632 256,743,200 +0.01(+2.17%)
Sep 16, 2004 0.6286 0.6564 0.6264 0.6491 250,961,424 +0.02(+3.27%)
Sep 15, 2004 0.6286 0.6335 0.6214 0.6286 116,620,000 -0.01(-0.82%)
Sep 14, 2004 0.6304 0.6348 0.6211 0.6338 128,903,600 -0.00(-0.28%)
Sep 13, 2004 0.6404 0.6441 0.6307 0.6355 141,019,200 -0.01(-0.78%)
Sep 10, 2004 0.6372 0.6470 0.6332 0.6405 162,766,800 +0.00(+0.48%)
Sep 09, 2004 0.6446 0.6482 0.6300 0.6375 230,725,600 -0.01(-1.79%)
Sep 08, 2004 0.6375 0.6530 0.6371 0.6491 171,729,600 +0.01(+1.65%)
Sep 07, 2004 0.6321 0.6462 0.6291 0.6386 150,189,200 +0.01(+1.50%)
Sep 03, 2004 0.6255 0.6414 0.6252 0.6291 146,748,000 -0.01(-1.21%)
Sep 02, 2004 0.6339 0.6395 0.6220 0.6368 203,210,000 -0.00(-0.56%)
Sep 01, 2004 0.6125 0.6427 0.6105 0.6404 258,000,400 +0.02(+3.97%)
Aug 31, 2004 0.6084 0.6241 0.6071 0.6159 189,277,200 +0.01(+1.08%)
Aug 30, 2004 0.6075 0.6200 0.6064 0.6093 109,074,000 -0.00(-0.67%)
Aug 27, 2004 0.6180 0.6207 0.6071 0.6134 194,451,600 -0.01(-0.89%)
Aug 26, 2004 0.5921 0.6282 0.5846 0.6189 478,052,400 +0.03(+4.87%)
Aug 25, 2004 0.5698 0.5920 0.5666 0.5902 252,910,000 +0.02(+3.44%)
Aug 24, 2004 0.5582 0.5705 0.5570 0.5705 187,065,200 +0.02(+2.80%)
Aug 23, 2004 0.5500 0.5584 0.5464 0.5550 127,327,200 +0.01(+0.91%)
Aug 20, 2004 0.5491 0.5534 0.5445 0.5500 158,387,600 +0.00(+0.29%)
Aug 19, 2004 0.5627 0.5689 0.5421 0.5484 194,474,000 -0.02(-3.25%)
Aug 18, 2004 0.5448 0.5687 0.5445 0.5668 182,291,200 +0.02(+2.82%)
Aug 17, 2004 0.5464 0.5559 0.5420 0.5513 161,512,400 +0.00(+0.29%)
Aug 16, 2004 0.5514 0.5664 0.5471 0.5496 217,882,000 -0.00(-0.19%)
Aug 13, 2004 0.5475 0.5586 0.5429 0.5507 164,021,200 +0.01(+1.55%)
Aug 12, 2004 0.5455 0.5509 0.5407 0.5423 113,108,800 -0.01(-2.06%)
Aug 11, 2004 0.5554 0.5559 0.5404 0.5537 161,210,000 -0.01(-1.62%)
Aug 10, 2004 0.5427 0.5632 0.5420 0.5629 175,641,200 +0.02(+4.03%)
Aug 09, 2004 0.5330 0.5437 0.5323 0.5411 145,420,800 +0.01(+1.75%)
Aug 06, 2004 0.5518 0.5554 0.5304 0.5318 246,187,200 -0.03(-5.13%)
Aug 05, 2004 0.5670 0.5768 0.5580 0.5605 122,256,400 -0.01(-1.26%)
Aug 04, 2004 0.5570 0.5736 0.5566 0.5677 138,306,000 +0.01(+1.60%)
Aug 03, 2004 0.5625 0.5664 0.5563 0.5587 105,585,200 -0.01(-0.92%)
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.