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, 2004 5.590 5.616 5.590 5.616 14,490 +0.02(+0.37%)
Dec 30, 2004 5.579 5.616 5.569 5.595 101,047 +0.02(+0.37%)
Dec 29, 2004 5.559 5.590 5.543 5.574 40,960 +0.02(+0.28%)
Dec 28, 2004 5.569 5.579 5.554 5.559 47,915 -0.01(-0.19%)
Dec 27, 2004 5.585 5.600 5.569 5.569 64,531 -0.02(-0.37%)
Dec 23, 2004 5.611 5.611 5.585 5.590 64,531 +0.00(+0.00%)
Dec 22, 2004 5.564 5.621 5.564 5.590 62,406 +0.01(+0.09%)
Dec 21, 2004 5.548 5.631 5.548 5.585 85,011 +0.00(+0.00%)
Dec 20, 2004 5.564 5.662 5.538 5.585 165,386 +0.03(+0.47%)
Dec 17, 2004 5.564 5.564 5.523 5.559 56,030 +0.01(+0.09%)
Dec 16, 2004 5.595 5.595 5.523 5.554 130,608 +0.01(+0.09%)
Dec 15, 2004 5.517 5.564 5.517 5.548 107,616 +0.03(+0.47%)
Dec 14, 2004 5.533 5.548 5.517 5.523 82,693 -0.03(-0.47%)
Dec 13, 2004 5.564 5.590 5.548 5.548 107,810 -0.06(-1.02%)
Dec 10, 2004 5.569 5.631 5.569 5.605 102,593 +0.01(+0.09%)
Dec 09, 2004 5.590 5.621 5.590 5.600 52,938 +0.00(+0.00%)
Dec 08, 2004 5.564 5.605 5.564 5.600 62,985 +0.03(+0.46%)
Dec 07, 2004 5.554 5.595 5.554 5.574 50,813 +0.01(+0.09%)
Dec 06, 2004 5.564 5.595 5.559 5.569 53,132 -0.02(-0.37%)
Dec 03, 2004 5.512 5.595 5.512 5.590 98,922 +0.05(+0.93%)
Dec 02, 2004 5.554 5.574 5.512 5.538 76,317 -0.02(-0.28%)
Dec 01, 2004 5.564 5.595 5.554 5.554 74,191 -0.01(-0.09%)
Nov 30, 2004 5.616 5.626 5.554 5.559 134,859 -0.05(-0.83%)
Nov 29, 2004 5.642 5.642 5.605 5.605 80,181 -0.04(-0.64%)
Nov 26, 2004 5.642 5.642 5.621 5.642 18,741 +0.00(+0.00%)
Nov 24, 2004 5.616 5.642 5.600 5.642 30,913 +0.03(+0.46%)
Nov 23, 2004 5.595 5.652 5.595 5.616 102,207 +0.02(+0.28%)
Nov 22, 2004 5.621 5.657 5.590 5.600 126,164 -0.03(-0.46%)
Nov 19, 2004 5.667 5.673 5.616 5.626 70,714 -0.06(-1.00%)
Nov 18, 2004 5.631 5.683 5.631 5.683 65,883 +0.02(+0.37%)
Nov 17, 2004 5.642 5.662 5.626 5.662 98,729 +0.03(+0.46%)
Nov 16, 2004 5.574 5.647 5.574 5.636 172,148 +0.01(+0.18%)
Nov 15, 2004 5.616 5.647 5.585 5.626 79,794 +0.03(+0.46%)
Nov 12, 2004 5.564 5.626 5.538 5.600 85,591 +0.03(+0.46%)
Nov 11, 2004 5.491 5.585 5.491 5.574 67,043 +0.07(+1.32%)
Nov 10, 2004 5.460 5.528 5.460 5.502 118,243 +0.05(+0.85%)
Nov 09, 2004 5.388 5.486 5.388 5.455 133,699 +0.02(+0.29%)
Nov 08, 2004 5.564 5.569 5.435 5.440 233,974 -0.12(-2.14%)
Nov 05, 2004 5.699 5.709 5.559 5.559 205,186 -0.19(-3.33%)
Nov 04, 2004 5.724 5.761 5.709 5.750 90,034 +0.02(+0.36%)
Nov 03, 2004 5.730 5.730 5.704 5.730 29,754 +0.01(+0.09%)
Nov 02, 2004 5.699 5.730 5.693 5.724 60,667 +0.02(+0.27%)
Nov 01, 2004 5.662 5.714 5.662 5.709 99,888 +0.03(+0.46%)
Oct 29, 2004 5.657 5.688 5.652 5.683 90,228 +0.03(+0.55%)
Oct 28, 2004 5.626 5.652 5.611 5.652 132,733 +0.02(+0.28%)
Oct 27, 2004 5.667 5.673 5.636 5.636 80,181 -0.03(-0.46%)
Oct 26, 2004 5.683 5.683 5.642 5.662 116,890 -0.02(-0.36%)
Oct 25, 2004 5.688 5.688 5.673 5.683 67,815 +0.01(+0.18%)
Oct 22, 2004 5.709 5.709 5.667 5.673 53,905 -0.04(-0.63%)
Oct 21, 2004 5.662 5.719 5.662 5.709 81,147 +0.04(+0.73%)
Oct 20, 2004 5.667 5.688 5.636 5.667 134,086 +0.00(+0.00%)
Oct 19, 2004 5.678 5.693 5.667 5.667 53,132 -0.02(-0.36%)
Oct 18, 2004 5.678 5.693 5.657 5.688 64,917 +0.01(+0.18%)
Oct 15, 2004 5.714 5.714 5.673 5.678 49,074 -0.02(-0.27%)
Oct 14, 2004 5.683 5.709 5.667 5.693 85,011 +0.02(+0.27%)
Oct 13, 2004 5.642 5.683 5.636 5.678 115,151 +0.01(+0.18%)
Oct 12, 2004 5.667 5.667 5.642 5.667 92,353 +0.03(+0.46%)
Oct 11, 2004 5.605 5.662 5.605 5.642 112,060 +0.01(+0.18%)
Oct 08, 2004 5.579 5.631 5.579 5.631 102,207 +0.06(+1.12%)
Oct 07, 2004 5.611 5.611 5.569 5.569 122,493 -0.04(-0.74%)
Oct 06, 2004 5.559 5.621 5.559 5.611 111,867 +0.00(+0.00%)
Oct 05, 2004 5.564 5.616 5.564 5.611 107,810 +0.05(+0.93%)
Oct 04, 2004 5.543 5.569 5.528 5.559 84,238 -0.04(-0.65%)
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.