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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.99 31.87 30.07 30.12 12,335,739 -0.55(-1.79%)
Oct 29, 2009 29.84 30.75 29.65 30.67 7,568,571 +1.09(+3.68%)
Oct 28, 2009 30.41 30.42 29.55 29.58 6,640,093 -0.81(-2.67%)
Oct 27, 2009 30.78 30.99 30.32 30.39 5,699,331 -0.34(-1.11%)
Oct 26, 2009 30.85 31.64 30.37 30.73 7,093,490 -0.05(-0.16%)
Oct 23, 2009 31.03 31.17 30.70 30.78 6,549,822 -1.22(-3.81%)
Oct 22, 2009 31.27 32.13 30.94 32.00 8,226,037 +0.75(+2.40%)
Oct 21, 2009 31.33 31.99 31.19 31.25 7,533,060 -0.11(-0.35%)
Oct 20, 2009 31.18 31.50 31.13 31.36 6,514,491 -0.08(-0.25%)
Oct 19, 2009 30.39 31.76 30.37 31.44 8,508,997 +1.03(+3.39%)
Oct 16, 2009 30.41 30.61 29.93 30.41 5,765,061 -0.27(-0.88%)
Oct 15, 2009 30.44 30.70 30.26 30.68 6,257,467 +0.02(+0.07%)
Oct 14, 2009 30.77 30.95 30.31 30.66 5,766,412 +0.06(+0.20%)
Oct 13, 2009 30.29 30.67 30.10 30.60 5,065,626 +0.32(+1.06%)
Oct 12, 2009 30.61 30.62 30.03 30.28 4,130,454 +0.03(+0.10%)
Oct 09, 2009 30.46 30.70 30.15 30.25 4,347,086 -0.29(-0.95%)
Oct 08, 2009 30.27 30.83 30.20 30.54 6,105,614 +0.49(+1.63%)
Oct 07, 2009 30.28 30.46 29.74 30.05 6,419,560 -0.34(-1.12%)
Oct 06, 2009 30.13 30.77 29.95 30.39 6,053,078 +0.32(+1.06%)
Oct 05, 2009 29.62 30.25 29.42 30.07 6,246,076 +0.44(+1.48%)
Oct 02, 2009 29.69 29.96 29.26 29.63 11,604,787 -0.40(-1.33%)
Oct 01, 2009 28.71 30.43 28.42 30.03 21,343,276 +1.25(+4.34%)
Sep 30, 2009 29.35 29.35 28.47 28.78 8,663,433 -0.45(-1.54%)
Sep 29, 2009 29.40 29.80 29.06 29.23 6,282,899 -0.14(-0.47%)
Sep 28, 2009 28.64 29.48 28.64 29.37 4,193,812 +0.75(+2.61%)
Sep 25, 2009 28.78 28.87 28.25 28.62 7,105,957 -0.23(-0.80%)
Sep 24, 2009 29.35 29.35 28.39 28.85 7,779,460 -0.53(-1.80%)
Sep 23, 2009 30.15 30.25 29.38 29.38 6,375,873 -0.76(-2.52%)
Sep 22, 2009 30.22 30.48 29.94 30.14 6,564,105 +0.18(+0.60%)
Sep 21, 2009 29.34 30.04 29.31 29.96 6,945,546 +0.38(+1.28%)
Sep 18, 2009 29.45 29.66 29.22 29.58 9,781,135 +0.24(+0.82%)
Sep 17, 2009 29.59 29.76 29.21 29.34 9,153,234 +0.05(+0.17%)
Sep 16, 2009 29.23 29.65 29.07 29.29 6,782,430 +0.04(+0.14%)
Sep 15, 2009 29.10 29.41 29.03 29.25 6,059,772 +0.10(+0.34%)
Sep 14, 2009 29.02 29.36 28.93 29.15 5,842,466 -0.15(-0.51%)
Sep 11, 2009 29.38 29.62 29.19 29.30 7,760,854 -0.21(-0.71%)
Sep 10, 2009 29.10 29.64 28.67 29.51 11,999,199 +1.04(+3.65%)
Sep 09, 2009 27.95 28.52 27.79 28.47 8,306,234 +0.60(+2.15%)
Sep 08, 2009 28.07 28.32 27.75 27.87 6,613,676 -0.18(-0.64%)
Sep 04, 2009 27.60 28.07 27.56 28.05 8,622,712 +0.61(+2.22%)
Sep 03, 2009 27.58 27.90 27.36 27.44 7,521,024 +0.03(+0.11%)
Sep 02, 2009 27.12 27.60 26.98 27.41 7,201,391 +0.14(+0.51%)
Sep 01, 2009 27.71 28.53 27.19 27.27 9,636,892 -0.64(-2.29%)
Aug 31, 2009 28.13 28.37 27.63 27.91 7,129,426 -0.42(-1.48%)
Aug 28, 2009 28.59 28.63 28.05 28.33 6,708,266 -0.10(-0.35%)
Aug 27, 2009 28.52 28.68 28.08 28.43 7,025,422 -0.32(-1.11%)
Aug 26, 2009 28.46 28.81 28.17 28.75 8,513,221 +0.21(+0.74%)
Aug 25, 2009 28.92 29.06 28.51 28.54 6,658,206 -0.19(-0.66%)
Aug 24, 2009 28.31 28.93 28.08 28.73 9,149,595 +0.45(+1.59%)
Aug 21, 2009 27.73 28.32 27.63 28.28 8,073,281 +0.83(+3.02%)
Aug 20, 2009 27.35 27.54 27.11 27.45 5,973,232 +0.13(+0.48%)
Aug 19, 2009 26.59 27.38 26.59 27.32 6,039,679 +0.48(+1.79%)
Aug 18, 2009 26.78 27.00 26.53 26.84 4,975,942 +0.08(+0.30%)
Aug 17, 2009 27.17 27.26 26.58 26.76 6,622,325 -0.79(-2.87%)
Aug 14, 2009 27.95 28.00 27.25 27.55 5,849,624 -0.37(-1.33%)
Aug 13, 2009 28.15 28.15 27.48 27.92 6,151,464 -0.23(-0.82%)
Aug 12, 2009 27.73 28.40 27.66 28.15 6,185,392 +0.41(+1.48%)
Aug 11, 2009 28.00 28.20 27.41 27.74 5,165,996 -0.51(-1.81%)
Aug 10, 2009 28.05 28.27 27.82 28.25 5,778,639 -0.09(-0.32%)
Aug 07, 2009 27.78 28.50 27.46 28.34 7,660,231 +1.01(+3.70%)
Aug 06, 2009 27.58 27.80 27.10 27.33 7,268,216 -0.09(-0.33%)
Aug 05, 2009 28.02 28.08 27.15 27.42 7,054,010 -0.52(-1.85%)
Aug 04, 2009 27.30 28.09 27.13 27.94 11,315,852 +0.73(+2.67%)
Aug 03, 2009 26.63 27.38 26.54 27.21 7,220,092 +0.55(+2.06%)
Jul 31, 2009 26.73 26.84 26.01 26.66 8,351,573 -0.15(-0.56%)
Jul 30, 2009 26.80 27.12 26.58 26.81 10,947,161 +0.29(+1.09%)
Jul 29, 2009 27.25 27.48 26.41 26.52 12,640,601 -0.49(-1.81%)
Jul 28, 2009 27.48 27.62 26.89 27.01 12,556,228 -0.49(-1.78%)
Jul 27, 2009 27.76 27.79 27.28 27.50 8,261,776 -0.08(-0.29%)
Jul 24, 2009 27.76 28.05 27.24 27.58 1,948 -0.30(-1.08%)
Jul 23, 2009 26.88 28.07 26.76 27.88 9,045,533 +1.09(+4.07%)
Jul 22, 2009 26.89 27.25 26.63 26.79 8,054,355 -0.20(-0.74%)
Jul 21, 2009 27.45 27.63 26.65 26.99 8,456,477 -0.46(-1.68%)
Jul 20, 2009 26.25 27.56 26.25 27.45 11,657,215 +1.30(+4.97%)
Jul 17, 2009 26.52 26.60 25.99 26.15 8,033,797 -0.45(-1.69%)
Jul 16, 2009 25.72 26.70 25.57 26.60 11,117,357 +0.89(+3.46%)
Jul 15, 2009 24.95 25.80 24.95 25.71 10,280,913 +0.84(+3.38%)
Jul 14, 2009 24.40 24.98 24.35 24.87 6,494,688 +0.44(+1.80%)
Jul 13, 2009 23.99 24.47 23.97 24.43 7,190,621 +0.48(+2.00%)
Jul 10, 2009 23.88 24.18 23.72 23.95 7,591,600 -0.05(-0.21%)
Jul 09, 2009 23.56 24.17 23.48 24.00 7,725,890 +0.50(+2.13%)
Jul 08, 2009 23.49 23.74 23.34 23.50 11,255,045 +0.08(+0.34%)
Jul 07, 2009 24.24 24.24 23.37 23.42 8,408,935 -0.82(-3.38%)
Jul 06, 2009 24.13 24.58 23.95 24.24 7,935,195 +0.03(+0.12%)
Jul 02, 2009 24.96 25.03 24.21 24.21 10,141,591 -1.13(-4.46%)
Jul 01, 2009 25.29 26.07 25.29 25.34 10,164,846 +0.15(+0.60%)
Jun 30, 2009 25.38 25.50 24.62 25.19 10,231,150 -0.14(-0.55%)
Jun 29, 2009 25.03 25.48 24.94 25.33 6,492,196 +0.38(+1.52%)
Jun 26, 2009 25.63 25.63 24.86 24.95 9,995,326 -0.48(-1.89%)
Jun 25, 2009 25.12 25.58 25.00 25.43 9,059,212 +0.64(+2.58%)
Jun 24, 2009 24.59 25.18 24.49 24.79 9,707,387 +0.24(+0.98%)
Jun 23, 2009 23.82 24.76 23.82 24.55 10,699,659 +0.33(+1.36%)
Jun 22, 2009 24.94 24.94 24.19 24.22 10,300,512 -0.93(-3.70%)
Jun 19, 2009 25.53 25.67 24.92 25.15 12,029,650 -0.18(-0.71%)
Jun 18, 2009 25.48 25.80 25.27 25.33 8,444,000 -0.14(-0.55%)
Jun 17, 2009 24.95 25.79 24.92 25.47 10,590,794 +0.53(+2.13%)
Jun 16, 2009 25.40 25.66 24.75 24.94 7,945,267 -0.66(-2.58%)
Jun 15, 2009 25.80 25.93 25.21 25.60 7,459,717 -0.40(-1.54%)
Jun 12, 2009 26.05 26.13 25.53 26.00 6,452,605 -0.17(-0.65%)
Jun 11, 2009 26.32 26.76 25.96 26.17 9,678,203 -0.15(-0.57%)
Jun 10, 2009 26.66 26.83 25.94 26.32 9,725,129 -0.17(-0.64%)
Jun 09, 2009 26.07 26.67 25.69 26.49 12,562,290 +0.58(+2.24%)
Jun 08, 2009 25.23 26.25 25.09 25.91 13,143,705 +0.61(+2.41%)
Jun 05, 2009 24.71 25.44 24.35 25.30 17,602,872 +0.82(+3.35%)
Jun 04, 2009 24.02 24.52 23.96 24.48 10,778,302 +0.48(+2.00%)
Jun 03, 2009 24.59 24.59 23.79 24.00 13,298,868 -0.60(-2.44%)
Jun 02, 2009 23.92 24.77 23.64 24.60 10,389,449 +0.59(+2.46%)
Jun 01, 2009 23.76 24.30 23.71 24.01 11,263,163 +0.59(+2.52%)
May 29, 2009 23.46 23.83 22.93 23.42 10,065,960 -0.13(-0.55%)
May 28, 2009 23.34 23.77 22.69 23.55 11,861,607 +0.55(+2.39%)
May 27, 2009 23.45 23.99 22.90 23.00 13,456,460 -0.51(-2.17%)
May 26, 2009 22.64 23.58 22.64 23.51 11,075,598 +0.65(+2.84%)
May 22, 2009 23.11 23.28 22.81 22.86 8,649,911 -0.14(-0.61%)
May 21, 2009 23.14 23.35 22.70 23.00 10,413,379 -0.51(-2.17%)
May 20, 2009 24.24 24.35 23.40 23.51 11,271,234 -0.55(-2.29%)
May 19, 2009 24.68 25.24 24.02 24.06 11,600,727 -0.82(-3.30%)
May 18, 2009 23.75 24.94 23.60 24.88 8,654,579 +1.36(+5.78%)
May 15, 2009 23.98 24.44 23.38 23.52 11,870,747 -0.57(-2.37%)
May 14, 2009 24.39 24.75 23.93 24.09 10,885,823 -0.33(-1.35%)
May 13, 2009 23.55 24.66 23.19 24.42 16,780,884 +0.80(+3.39%)
May 12, 2009 24.53 24.68 23.50 23.62 11,859,972 -0.75(-3.08%)
May 11, 2009 24.79 25.09 24.26 24.37 8,809,764 -0.83(-3.29%)
May 08, 2009 25.03 25.37 24.38 25.20 11,853,857 +0.57(+2.31%)
May 07, 2009 25.07 25.71 24.54 24.63 14,061,184 -0.33(-1.32%)
May 06, 2009 24.10 24.99 23.80 24.96 10,549,870 +0.62(+2.55%)
May 05, 2009 24.37 24.57 23.54 24.34 11,201,559 -0.10(-0.41%)
May 04, 2009 22.94 24.58 22.90 24.44 17,356,468 +1.60(+7.01%)
May 01, 2009 21.80 22.97 21.80 22.84 15,158,440 +1.01(+4.63%)
Apr 30, 2009 22.09 22.29 21.55 21.83 17,680,160 -0.15(-0.68%)
Apr 29, 2009 22.51 23.44 21.81 21.98 28,298,448 +0.21(+0.96%)
Apr 28, 2009 21.21 22.20 20.96 21.77 12,695,212 +0.31(+1.44%)
Apr 27, 2009 22.05 22.21 21.21 21.46 15,804,341 -0.87(-3.90%)
Apr 24, 2009 21.89 22.51 21.58 22.33 19,478,072 +0.58(+2.67%)
Apr 23, 2009 22.23 22.51 21.54 21.75 17,867,754 -0.58(-2.60%)
Apr 22, 2009 22.00 22.78 21.76 22.33 16,424,141 +0.02(+0.09%)
Apr 21, 2009 22.02 22.43 21.76 22.31 14,693,369 +0.30(+1.36%)
Apr 20, 2009 22.87 22.88 21.74 22.01 14,644,756 -1.21(-5.21%)
Apr 17, 2009 23.77 23.79 22.86 23.22 15,620,711 -0.51(-2.15%)
Apr 16, 2009 22.37 23.82 22.08 23.73 15,480,404 +1.50(+6.75%)
Apr 15, 2009 21.74 22.28 21.67 22.23 12,128,363 +0.32(+1.46%)
Apr 14, 2009 21.79 22.07 21.50 21.91 13,755,423 -0.13(-0.59%)
Apr 13, 2009 22.15 22.22 21.50 22.04 12,855,577 -0.20(-0.90%)
Apr 09, 2009 22.37 22.76 21.84 22.24 14,555,665 +0.32(+1.46%)
Apr 08, 2009 21.25 22.15 21.25 21.92 14,901,342 +0.67(+3.15%)
Apr 07, 2009 21.19 21.51 20.71 21.25 16,330,149 -0.31(-1.44%)
Apr 06, 2009 21.99 22.17 21.02 21.56 18,015,324 -0.66(-2.97%)
Apr 03, 2009 21.05 22.26 21.05 22.22 16,567,324 +0.52(+2.40%)
Apr 02, 2009 21.02 22.10 21.02 21.70 15,332,134 +1.00(+4.83%)
Apr 01, 2009 18.98 20.87 18.98 20.70 17,443,244 +1.40(+7.25%)
Mar 31, 2009 18.38 19.95 18.21 19.30 25,374,056 +1.07(+5.87%)
Mar 30, 2009 17.81 19.13 17.81 18.23 19,276,992 -1.28(-6.56%)
Mar 26, 2009 19.30 19.55 18.98 19.51 327,000 +0.31(+1.61%)
Mar 25, 2009 19.06 19.20 18.20 19.20 455,174 +0.35(+1.86%)
Mar 24, 2009 19.00 19.10 18.57 18.85 550,250 +0.00(+0.00%)
Mar 23, 2009 18.70 19.00 18.30 18.85 35,600 +1.57(+9.09%)
Mar 20, 2009 17.50 17.50 17.28 17.28 12,100 +0.12(+0.70%)
Mar 19, 2009 18.25 18.25 17.07 17.16 177,868 -1.41(-7.59%)
Mar 18, 2009 22.86 19.27 17.80 18.57 116,273 +0.59(+3.28%)
Mar 17, 2009 17.95 18.00 17.93 17.98 56,700 -0.07(-0.39%)
Mar 16, 2009 18.61 19.06 18.05 18.05 33,300 -0.15(-0.82%)
Mar 13, 2009 18.50 19.03 18.00 18.20 0 -0.35(-1.89%)
Mar 12, 2009 17.38 18.82 17.30 18.55 57,000 +0.45(+2.49%)
Mar 11, 2009 18.00 18.50 17.75 18.10 179,600 +0.60(+3.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.