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 24.02 24.42 23.72 24.41 8,321,287 +0.38(+1.59%)
May 27, 2005 23.93 24.10 23.84 24.02 2,694,630 +0.06(+0.23%)
May 26, 2005 23.89 24.01 23.79 23.97 3,761,144 +0.19(+0.81%)
May 25, 2005 24.20 24.25 23.63 23.77 4,418,414 -0.31(-1.29%)
May 24, 2005 23.86 24.17 23.65 24.09 5,193,497 +0.17(+0.73%)
May 23, 2005 23.65 24.16 23.62 23.91 9,161,920 +0.32(+1.33%)
May 20, 2005 23.13 23.62 22.92 23.60 5,430,893 +0.47(+2.01%)
May 19, 2005 23.07 23.13 22.76 23.13 5,062,397 +0.06(+0.25%)
May 18, 2005 22.93 23.07 22.62 23.07 7,253,002 +0.37(+1.64%)
May 17, 2005 22.33 23.03 22.27 22.70 8,235,364 +0.35(+1.56%)
May 16, 2005 21.96 22.35 21.82 22.35 7,363,728 +0.78(+3.59%)
May 13, 2005 21.60 21.80 21.31 21.58 4,869,291 +0.19(+0.87%)
May 12, 2005 21.99 22.01 21.39 21.39 4,902,066 -0.65(-2.94%)
May 11, 2005 21.80 22.13 21.64 22.04 4,570,773 -0.12(-0.52%)
May 10, 2005 22.43 22.43 22.09 22.16 2,909,881 -0.34(-1.52%)
May 09, 2005 22.49 22.52 22.21 22.50 2,981,632 +0.10(+0.46%)
May 06, 2005 22.46 22.58 22.30 22.40 3,486,543 +0.05(+0.23%)
May 05, 2005 22.39 22.80 22.07 22.34 5,767,501 +0.01(+0.04%)
May 04, 2005 21.73 22.60 21.69 22.33 8,709,272 +0.69(+3.17%)
May 03, 2005 21.78 22.13 21.56 21.65 5,937,576 -0.13(-0.62%)
May 02, 2005 22.13 22.35 21.55 21.78 7,156,449 -0.29(-1.31%)
Apr 29, 2005 22.23 22.24 21.51 22.07 6,606,362 +0.08(+0.36%)
Apr 28, 2005 22.36 22.52 21.88 21.99 5,910,116 -0.37(-1.66%)
Apr 27, 2005 21.45 22.55 21.39 22.36 13,421,775 +0.98(+4.59%)
Apr 26, 2005 20.90 21.75 20.88 21.38 14,236,719 +1.29(+6.40%)
Apr 25, 2005 19.33 20.23 19.28 20.10 7,413,333 +0.79(+4.10%)
Apr 22, 2005 19.19 19.64 18.99 19.30 5,470,755 +0.12(+0.61%)
Apr 21, 2005 19.33 19.60 18.49 19.19 13,428,861 -0.14(-0.74%)
Apr 20, 2005 19.72 19.86 19.08 19.33 5,172,237 -0.41(-2.07%)
Apr 19, 2005 19.76 19.76 19.53 19.74 5,305,994 +0.24(+1.24%)
Apr 18, 2005 19.41 19.86 19.00 19.50 8,005,054 +0.19(+0.96%)
Apr 15, 2005 19.95 20.22 19.19 19.31 11,853,893 -0.90(-4.44%)
Apr 14, 2005 20.99 21.07 20.13 20.21 8,896,178 -0.76(-3.64%)
Apr 13, 2005 20.94 21.12 20.91 20.97 3,586,639 +0.03(+0.13%)
Apr 12, 2005 20.81 20.99 20.70 20.94 5,290,050 +0.03(+0.16%)
Apr 11, 2005 21.06 21.08 20.88 20.91 2,621,994 -0.13(-0.62%)
Apr 08, 2005 21.21 21.36 20.88 21.04 2,805,356 -0.17(-0.81%)
Apr 07, 2005 21.30 21.42 21.09 21.21 3,591,068 -0.20(-0.95%)
Apr 06, 2005 21.29 21.65 21.29 21.42 3,738,113 +0.10(+0.47%)
Apr 05, 2005 21.26 21.43 21.03 21.32 4,321,861 -0.01(-0.03%)
Apr 04, 2005 20.72 21.45 20.46 21.32 8,010,369 +0.61(+2.92%)
Apr 01, 2005 21.72 21.80 20.41 20.72 16,879,972 -1.19(-5.43%)
Mar 31, 2005 21.80 22.10 21.71 21.90 2,709,689 +0.06(+0.25%)
Mar 30, 2005 21.41 21.86 21.38 21.85 3,275,720 +0.44(+2.06%)
Mar 29, 2005 21.95 22.06 21.37 21.41 4,396,269 -0.61(-2.76%)
Mar 28, 2005 21.82 22.23 21.79 22.02 3,127,790 +0.20(+0.92%)
Mar 24, 2005 21.68 21.92 21.59 21.82 2,878,878 +0.30(+1.42%)
Mar 23, 2005 21.37 21.78 21.32 21.51 5,104,030 -0.37(-1.68%)
Mar 22, 2005 22.50 22.50 21.82 21.88 4,146,471 -0.54(-2.41%)
Mar 21, 2005 22.27 22.54 22.19 22.42 5,982,752 +0.59(+2.68%)
Mar 18, 2005 21.88 22.02 21.72 21.83 4,756,793 -0.05(-0.21%)
Mar 17, 2005 22.21 22.26 21.85 21.88 3,729,255 -0.35(-1.58%)
Mar 16, 2005 22.32 22.39 22.13 22.23 3,420,993 -0.18(-0.80%)
Mar 15, 2005 22.13 22.57 22.13 22.41 4,290,857 +0.19(+0.85%)
Mar 14, 2005 22.29 22.43 21.90 22.22 5,958,835 -0.05(-0.24%)
Mar 11, 2005 22.34 22.49 22.08 22.27 6,255,581 -0.07(-0.30%)
Mar 10, 2005 21.65 22.38 21.65 22.34 8,459,474 +0.69(+3.18%)
Mar 09, 2005 21.85 21.90 21.31 21.65 7,788,031 -0.31(-1.40%)
Mar 08, 2005 21.98 22.27 21.70 21.96 5,277,648 -0.02(-0.10%)
Mar 07, 2005 22.24 22.53 21.74 21.98 8,102,493 -0.26(-1.16%)
Mar 04, 2005 21.88 22.80 21.88 22.24 10,869,759 +0.38(+1.73%)
Mar 03, 2005 22.66 22.66 21.53 21.86 17,628,480 -0.60(-2.68%)
Mar 02, 2005 24.02 24.02 22.03 22.47 34,640,436 -2.37(-9.55%)
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.