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, 2005 1.238 1.240 1.205 1.210 475,281,824 -0.02(-1.97%)
May 27, 2005 1.237 1.242 1.218 1.235 370,820,960 -0.01(-0.44%)
May 26, 2005 1.216 1.246 1.181 1.240 616,881,216 +0.03(+2.41%)
May 25, 2005 1.203 1.216 1.197 1.211 487,298,944 +0.00(+0.20%)
May 24, 2005 1.201 1.217 1.188 1.209 697,409,920 -0.00(-0.15%)
May 23, 2005 1.152 1.215 1.152 1.210 1,225,083,776 +0.07(+5.89%)
May 20, 2005 1.134 1.146 1.132 1.143 531,509,888 +0.00(+0.00%)
May 19, 2005 1.089 1.147 1.089 1.143 932,428,864 +0.05(+4.77%)
May 18, 2005 1.081 1.143 1.065 1.091 747,187,328 +0.01(+1.36%)
May 17, 2005 1.070 1.080 1.052 1.076 692,403,456 -0.01(-0.53%)
May 16, 2005 1.052 1.087 1.051 1.082 560,189,120 +0.02(+2.24%)
May 13, 2005 1.041 1.073 1.037 1.059 827,443,584 +0.02(+1.87%)
May 12, 2005 1.078 1.083 1.035 1.039 1,139,301,504 -0.05(-4.16%)
May 11, 2005 1.072 1.086 1.008 1.084 2,406,585,600 -0.02(-2.22%)
May 10, 2005 1.119 1.134 1.106 1.109 526,555,744 -0.02(-1.49%)
May 09, 2005 1.135 1.140 1.119 1.125 417,320,320 -0.01(-0.73%)
May 06, 2005 1.123 1.136 1.120 1.134 383,127,072 +0.02(+1.53%)
May 05, 2005 1.134 1.135 1.110 1.117 455,040,352 -0.01(-1.27%)
May 04, 2005 1.099 1.133 1.099 1.131 538,705,024 +0.03(+2.60%)
May 03, 2005 1.108 1.118 1.097 1.102 583,157,568 -0.01(-0.60%)
May 02, 2005 1.102 1.116 1.097 1.109 546,954,816 +0.01(+1.03%)
Apr 29, 2005 1.101 1.103 1.072 1.098 788,684,928 +0.02(+1.46%)
Apr 28, 2005 1.105 1.106 1.073 1.082 677,221,568 -0.01(-1.14%)
Apr 27, 2005 1.093 1.107 1.081 1.094 721,008,768 -0.01(-0.66%)
Apr 26, 2005 1.120 1.142 1.100 1.102 955,071,552 -0.02(-2.14%)
Apr 25, 2005 1.111 1.127 1.099 1.126 877,041,856 +0.05(+4.17%)
Apr 22, 2005 1.122 1.126 1.062 1.081 985,183,744 -0.05(-4.52%)
Apr 21, 2005 1.108 1.133 1.093 1.132 896,233,024 +0.05(+4.70%)
Apr 20, 2005 1.147 1.149 1.079 1.081 1,121,714,048 -0.05(-4.26%)
Apr 19, 2005 1.114 1.140 1.092 1.129 1,275,573,632 +0.04(+4.13%)
Apr 18, 2005 1.066 1.105 1.035 1.084 1,557,481,472 +0.01(+0.76%)
Apr 15, 2005 1.115 1.134 1.074 1.076 2,029,931,392 -0.06(-5.13%)
Apr 14, 2005 1.182 1.217 1.122 1.134 3,236,766,464 -0.12(-9.21%)
Apr 13, 2005 1.308 1.309 1.230 1.249 1,674,333,184 -0.05(-3.80%)
Apr 12, 2005 1.294 1.315 1.279 1.299 1,153,623,808 +0.02(+1.77%)
Apr 11, 2005 1.344 1.347 1.276 1.276 966,789,696 -0.06(-4.16%)
Apr 08, 2005 1.330 1.353 1.326 1.332 763,092,736 +0.01(+0.41%)
Apr 07, 2005 1.289 1.332 1.286 1.326 595,902,400 +0.04(+2.91%)
Apr 06, 2005 1.291 1.303 1.283 1.289 487,710,240 +0.01(+1.05%)
Apr 05, 2005 1.255 1.286 1.251 1.275 655,305,408 +0.02(+1.95%)
Apr 04, 2005 1.248 1.258 1.223 1.251 680,710,528 +0.01(+0.49%)
Apr 01, 2005 1.281 1.284 1.235 1.245 753,909,824 -0.02(-1.87%)
Mar 31, 2005 1.292 1.294 1.266 1.269 747,258,816 -0.03(-2.64%)
Mar 30, 2005 1.281 1.303 1.273 1.303 464,311,104 +0.03(+2.51%)
Mar 29, 2005 1.296 1.304 1.263 1.271 543,295,360 -0.02(-1.83%)
Mar 28, 2005 1.301 1.308 1.293 1.295 325,761,472 +0.00(+0.07%)
Mar 24, 2005 1.306 1.309 1.294 1.294 414,425,536 -0.00(-0.12%)
Mar 23, 2005 1.292 1.321 1.279 1.295 716,434,240 -0.01(-0.65%)
Mar 22, 2005 1.331 1.338 1.299 1.304 647,372,800 -0.03(-1.99%)
Mar 21, 2005 1.318 1.339 1.305 1.330 634,975,488 +0.02(+1.72%)
Mar 18, 2005 1.319 1.322 1.294 1.308 1,145,970,048 +0.02(+1.68%)
Mar 17, 2005 1.264 1.305 1.258 1.286 942,027,456 +0.03(+2.60%)
Mar 16, 2005 1.255 1.288 1.241 1.254 821,312,192 +0.01(+0.54%)
Mar 15, 2005 1.237 1.252 1.225 1.247 601,030,464 +0.02(+1.59%)
Mar 14, 2005 1.234 1.242 1.203 1.227 709,873,600 +0.00(+0.12%)
Mar 11, 2005 1.224 1.236 1.212 1.226 742,399,040 +0.01(+1.11%)
Mar 10, 2005 1.203 1.226 1.190 1.213 912,016,640 +0.01(+1.22%)
Mar 09, 2005 1.207 1.226 1.182 1.198 1,551,536,896 -0.04(-2.91%)
Mar 08, 2005 1.276 1.284 1.221 1.234 1,198,334,592 -0.07(-5.19%)
Mar 07, 2005 1.303 1.317 1.289 1.301 529,115,008 -0.00(-0.14%)
Mar 04, 2005 1.302 1.309 1.274 1.303 887,614,656 +0.03(+2.44%)
Mar 03, 2005 1.351 1.352 1.255 1.272 1,657,339,264 -0.07(-5.28%)
Mar 02, 2005 1.347 1.367 1.342 1.343 537,859,584 -0.01(-0.85%)
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.