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 (%)
Jul 29, 2005 37.05 37.64 36.90 37.40 3,541,746 +0.07(+0.18%)
Jul 28, 2005 36.88 37.39 36.63 37.33 4,756,405 +0.64(+1.74%)
Jul 27, 2005 37.55 37.58 36.69 36.69 7,019,903 -1.01(-2.68%)
Jul 26, 2005 35.65 37.70 35.46 37.70 14,448,717 +0.81(+2.19%)
Jul 25, 2005 37.87 38.08 36.90 36.90 4,625,199 -0.78(-2.08%)
Jul 22, 2005 38.33 38.64 37.40 37.68 4,382,911 -0.46(-1.20%)
Jul 21, 2005 38.11 39.13 37.71 38.14 8,553,318 +0.27(+0.72%)
Jul 20, 2005 37.92 38.36 37.67 37.87 4,960,860 -0.40(-1.04%)
Jul 19, 2005 37.80 38.55 37.41 38.26 6,421,831 +0.65(+1.73%)
Jul 18, 2005 37.89 38.23 37.52 37.61 5,265,128 -0.28(-0.73%)
Jul 15, 2005 37.64 37.92 37.35 37.89 5,219,247 +0.42(+1.12%)
Jul 14, 2005 37.43 38.39 37.38 37.47 12,694,747 +0.01(+0.04%)
Jul 13, 2005 37.12 37.73 36.52 37.46 9,928,965 +0.35(+0.95%)
Jul 12, 2005 36.20 37.39 36.05 37.10 7,229,188 +0.89(+2.47%)
Jul 11, 2005 36.09 36.64 36.03 36.21 5,244,200 +0.11(+0.31%)
Jul 08, 2005 36.45 37.02 35.44 36.09 11,633,028 -0.35(-0.96%)
Jul 07, 2005 36.32 36.55 35.87 36.45 8,327,934 -0.10(-0.28%)
Jul 06, 2005 37.15 38.20 36.44 36.55 13,964,946 -0.60(-1.61%)
Jul 05, 2005 35.78 37.39 35.69 37.15 11,545,289 +0.60(+1.65%)
Jul 01, 2005 37.26 37.26 35.34 36.54 12,176,364 -0.17(-0.46%)
Jun 30, 2005 37.59 37.74 36.45 36.71 17,905,140 -1.30(-3.42%)
Jun 29, 2005 34.91 38.24 34.91 38.01 48,165,340 +4.34(+12.90%)
Jun 28, 2005 31.96 33.78 31.93 33.67 10,682,391 +1.93(+6.07%)
Jun 27, 2005 31.56 32.01 31.31 31.74 3,809,792 +0.19(+0.61%)
Jun 24, 2005 31.77 32.10 31.24 31.55 5,743,264 -0.06(-0.20%)
Jun 23, 2005 32.82 33.02 31.43 31.61 8,104,965 -1.21(-3.68%)
Jun 22, 2005 31.52 33.01 31.32 32.82 10,487,595 +1.29(+4.11%)
Jun 21, 2005 31.21 31.59 31.12 31.52 3,786,449 +0.45(+1.44%)
Jun 20, 2005 31.69 31.70 30.87 31.08 4,370,837 -0.61(-1.93%)
Jun 17, 2005 31.92 31.96 31.38 31.69 3,647,194 -0.10(-0.32%)
Jun 16, 2005 32.19 32.49 31.44 31.79 7,275,874 -0.28(-0.88%)
Jun 15, 2005 31.37 32.42 31.37 32.07 8,342,423 +0.77(+2.47%)
Jun 14, 2005 30.93 31.57 30.56 31.30 7,688,005 -0.06(-0.18%)
Jun 13, 2005 30.72 31.93 30.22 31.36 9,414,607 +0.63(+2.07%)
Jun 10, 2005 30.96 30.98 30.13 30.72 4,583,342 -0.21(-0.68%)
Jun 09, 2005 30.19 31.03 29.94 30.93 5,972,673 +0.68(+2.26%)
Jun 08, 2005 30.43 30.96 30.08 30.25 9,086,190 -0.17(-0.56%)
Jun 07, 2005 31.43 32.04 30.38 30.42 12,256,054 -0.86(-2.76%)
Jun 06, 2005 30.19 31.31 29.36 31.28 14,352,929 +0.70(+2.28%)
Jun 03, 2005 29.26 30.74 29.21 30.58 15,554,708 +1.76(+6.12%)
Jun 02, 2005 26.77 28.94 26.77 28.82 13,819,252 +2.24(+8.41%)
Jun 01, 2005 26.36 27.07 26.21 26.59 7,334,635 -0.27(-1.01%)
May 31, 2005 26.44 26.87 26.10 26.86 7,561,629 +0.42(+1.59%)
May 27, 2005 26.34 26.52 26.24 26.44 2,448,635 +0.06(+0.23%)
May 26, 2005 26.29 26.42 26.18 26.38 3,417,785 +0.21(+0.81%)
May 25, 2005 26.64 26.69 26.00 26.16 4,015,053 -0.34(-1.29%)
May 24, 2005 26.25 26.60 26.03 26.50 4,719,377 +0.19(+0.73%)
May 23, 2005 26.03 26.58 26.00 26.31 8,325,519 +0.35(+1.33%)
May 20, 2005 25.46 26.00 25.22 25.97 4,935,102 +0.51(+2.01%)
May 19, 2005 25.39 25.46 25.05 25.46 4,600,246 +0.06(+0.25%)
May 18, 2005 25.24 25.39 24.90 25.39 6,590,868 +0.41(+1.64%)
May 17, 2005 24.57 25.34 24.51 24.98 7,483,550 +0.38(+1.56%)
May 16, 2005 24.16 24.60 24.01 24.60 6,691,486 +0.85(+3.59%)
May 13, 2005 23.77 23.99 23.45 23.75 4,424,768 +0.20(+0.87%)
May 12, 2005 24.19 24.23 23.54 23.54 4,454,551 -0.71(-2.94%)
May 11, 2005 23.99 24.35 23.82 24.26 4,153,503 -0.13(-0.52%)
May 10, 2005 24.68 24.68 24.31 24.38 2,644,236 -0.38(-1.51%)
May 09, 2005 24.74 24.78 24.44 24.76 2,709,436 +0.11(+0.46%)
May 06, 2005 24.72 24.85 24.54 24.65 3,168,253 +0.06(+0.23%)
May 05, 2005 24.64 25.09 24.29 24.59 5,240,980 +0.01(+0.04%)
May 04, 2005 23.91 24.87 23.87 24.58 7,914,194 +0.76(+3.17%)
May 03, 2005 23.97 24.35 23.73 23.82 5,395,529 -0.15(-0.62%)
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.