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

(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 (%)
May 31, 2012 9.070 9.180 9.034 9.130 53,381 +0.07(+0.77%)
May 30, 2012 9.130 9.130 9.050 9.060 160,012 -0.09(-0.98%)
May 29, 2012 9.180 9.180 9.100 9.150 43,811 +0.02(+0.22%)
May 25, 2012 9.150 9.180 9.110 9.130 55,094 -0.03(-0.30%)
May 24, 2012 9.080 9.158 9.050 9.158 78,048 +0.10(+1.14%)
May 23, 2012 9.010 9.070 8.950 9.054 96,078 +0.00(+0.04%)
May 22, 2012 9.030 9.080 9.014 9.050 40,684 +0.04(+0.44%)
May 21, 2012 8.910 9.010 8.910 9.010 115,400 +0.09(+1.01%)
May 18, 2012 8.990 9.003 8.900 8.920 142,655 -0.04(-0.45%)
May 17, 2012 9.050 9.080 8.960 8.960 101,714 -0.09(-0.99%)
May 16, 2012 9.080 9.130 9.050 9.050 48,571 -0.01(-0.11%)
May 15, 2012 9.090 9.128 9.030 9.060 269,604 -0.08(-0.88%)
May 14, 2012 9.170 9.180 9.110 9.140 92,599 -0.06(-0.65%)
May 11, 2012 9.250 9.270 9.190 9.200 94,938 -0.06(-0.65%)
May 10, 2012 9.250 9.280 9.220 9.260 78,846 +0.06(+0.65%)
May 09, 2012 9.190 9.250 9.150 9.200 189,869 -0.05(-0.54%)
May 08, 2012 9.210 9.260 9.174 9.250 226,027 +0.02(+0.22%)
May 07, 2012 9.200 9.250 9.190 9.230 74,042 +0.01(+0.11%)
May 04, 2012 9.290 9.290 9.200 9.220 57,409 -0.06(-0.65%)
May 03, 2012 9.290 9.330 9.264 9.280 124,069 -0.03(-0.32%)
May 02, 2012 9.310 9.310 9.260 9.310 28,884 -0.04(-0.43%)
May 01, 2012 9.340 9.430 9.320 9.350 156,760 +0.00(+0.00%)
Apr 30, 2012 9.410 9.410 9.350 9.350 105,637 -0.07(-0.74%)
Apr 27, 2012 9.420 9.428 9.350 9.420 89,488 +0.04(+0.43%)
Apr 26, 2012 9.350 9.400 9.330 9.380 62,063 +0.03(+0.32%)
Apr 25, 2012 9.340 9.382 9.320 9.350 89,024 +0.07(+0.75%)
Apr 24, 2012 9.230 9.310 9.230 9.280 173,009 +0.08(+0.87%)
Apr 23, 2012 9.250 9.250 9.180 9.200 191,029 -0.09(-0.97%)
Apr 20, 2012 9.280 9.330 9.260 9.290 75,216 +0.07(+0.76%)
Apr 19, 2012 9.250 9.300 9.200 9.220 330,050 -0.04(-0.43%)
Apr 18, 2012 9.330 9.330 9.250 9.260 101,083 -0.08(-0.86%)
Apr 17, 2012 9.290 9.360 9.280 9.340 98,037 +0.09(+0.97%)
Apr 16, 2012 9.220 9.292 9.211 9.250 143,439 +0.05(+0.54%)
Apr 13, 2012 9.290 9.290 9.200 9.200 74,709 -0.11(-1.18%)
Apr 12, 2012 9.250 9.320 9.230 9.310 259,035 +0.09(+0.98%)
Apr 11, 2012 9.210 9.242 9.200 9.220 87,804 +0.06(+0.66%)
Apr 10, 2012 9.300 9.302 9.154 9.160 150,437 -0.15(-1.61%)
Apr 09, 2012 9.330 9.340 9.280 9.310 163,953 -0.10(-1.06%)
Apr 05, 2012 9.440 9.450 9.380 9.410 134,926 -0.04(-0.42%)
Apr 04, 2012 9.470 9.486 9.430 9.450 220,490 -0.07(-0.74%)
Apr 03, 2012 9.520 9.540 9.457 9.520 64,402 +0.00(+0.00%)
Apr 02, 2012 9.470 9.550 9.440 9.520 245,672 +0.10(+1.06%)
Mar 30, 2012 9.460 9.460 9.413 9.420 84,147 -0.01(-0.11%)
Mar 29, 2012 9.430 9.430 9.340 9.430 71,005 -0.02(-0.21%)
Mar 28, 2012 9.460 9.480 9.400 9.450 112,145 -0.03(-0.32%)
Mar 27, 2012 9.500 9.510 9.470 9.480 138,424 +0.01(+0.11%)
Mar 26, 2012 9.420 9.490 9.420 9.470 76,304 +0.08(+0.85%)
Mar 23, 2012 9.360 9.400 9.300 9.390 191,314 +0.05(+0.54%)
Mar 22, 2012 9.320 9.360 9.280 9.340 234,105 -0.05(-0.53%)
Mar 21, 2012 9.410 9.418 9.370 9.390 107,489 -0.03(-0.32%)
Mar 20, 2012 9.430 9.440 9.390 9.420 136,552 -0.04(-0.42%)
Mar 19, 2012 9.420 9.500 9.400 9.460 145,425 +0.03(+0.32%)
Mar 16, 2012 9.480 9.480 9.420 9.430 435,182 -0.01(-0.11%)
Mar 15, 2012 9.430 9.470 9.380 9.440 284,988 +0.00(+0.00%)
Mar 14, 2012 9.560 9.560 9.430 9.440 4,291,004 -0.12(-1.26%)
Mar 13, 2012 9.480 9.560 9.460 9.560 153,313 +0.11(+1.20%)
Mar 12, 2012 9.400 9.470 9.380 9.447 215,972 +0.04(+0.39%)
Mar 09, 2012 9.320 9.430 9.320 9.410 430,054 +0.08(+0.86%)
Mar 08, 2012 9.300 9.340 9.270 9.330 122,767 +0.07(+0.75%)
Mar 07, 2012 9.220 9.270 9.200 9.260 231,400 +0.04(+0.44%)
Mar 06, 2012 9.280 9.290 9.200 9.220 358,005 -0.13(-1.39%)
Mar 05, 2012 9.280 9.360 9.250 9.350 986,645 +0.07(+0.75%)
Mar 02, 2012 9.330 9.360 9.260 9.280 617,929 -0.07(-0.75%)
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.