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 (%)
Apr 28, 2017 33.86 33.91 33.67 33.75 88,776,192 -0.03(-0.10%)
Apr 27, 2017 33.82 33.87 33.67 33.79 60,599,424 +0.03(+0.08%)
Apr 26, 2017 33.95 33.98 33.69 33.76 85,263,936 -0.20(-0.59%)
Apr 25, 2017 33.82 34.05 33.81 33.96 80,252,520 +0.21(+0.62%)
Apr 24, 2017 33.72 33.82 33.64 33.75 72,898,024 +0.32(+0.96%)
Apr 21, 2017 33.47 33.52 33.33 33.43 73,713,304 -0.04(-0.12%)
Apr 20, 2017 33.18 33.58 33.17 33.47 99,203,496 +0.41(+1.25%)
Apr 19, 2017 33.34 33.37 33.00 33.06 73,718,728 -0.12(-0.37%)
Apr 18, 2017 33.23 33.38 33.16 33.18 62,510,436 -0.15(-0.44%)
Apr 17, 2017 33.24 33.34 33.10 33.33 70,539,208 +0.18(+0.55%)
Apr 13, 2017 33.35 33.46 33.14 33.14 75,849,480 -0.18(-0.53%)
Apr 12, 2017 33.27 33.40 33.13 33.32 86,553,264 +0.04(+0.12%)
Apr 11, 2017 33.59 33.68 32.91 33.28 129,248,352 -0.36(-1.08%)
Apr 10, 2017 33.74 33.81 33.58 33.64 80,570,504 -0.04(-0.12%)
Apr 07, 2017 33.77 33.88 33.67 33.68 70,952,480 -0.08(-0.22%)
Apr 06, 2017 33.90 33.96 33.71 33.76 89,996,080 -0.08(-0.25%)
Apr 05, 2017 33.89 34.18 33.79 33.84 117,930,728 -0.18(-0.52%)
Apr 04, 2017 33.66 34.05 33.64 34.02 84,630,560 +0.25(+0.74%)
Apr 03, 2017 33.77 33.86 33.61 33.77 85,046,680 +0.01(+0.03%)
Mar 31, 2017 33.77 33.90 33.60 33.76 83,674,816 -0.06(-0.19%)
Mar 30, 2017 33.88 33.95 33.72 33.82 90,235,832 -0.04(-0.13%)
Mar 29, 2017 33.76 33.95 33.65 33.86 124,192,792 +0.08(+0.22%)
Mar 28, 2017 33.11 33.85 33.04 33.79 142,003,328 +0.69(+2.07%)
Mar 27, 2017 32.75 33.18 32.57 33.10 100,298,240 +0.06(+0.17%)
Mar 24, 2017 33.25 33.31 32.98 33.05 95,309,624 -0.07(-0.20%)
Mar 23, 2017 33.19 33.27 33.04 33.11 86,562,072 -0.12(-0.35%)
Mar 22, 2017 32.86 33.27 32.84 33.23 110,017,376 +0.37(+1.13%)
Mar 21, 2017 33.39 33.55 32.83 32.86 168,128,912 -0.38(-1.15%)
Mar 20, 2017 32.99 33.25 32.95 33.24 91,656,392 +0.35(+1.05%)
Mar 17, 2017 33.13 33.13 32.87 32.89 186,762,800 -0.16(-0.50%)
Mar 16, 2017 33.07 33.14 32.96 33.06 81,817,976 +0.05(+0.16%)
Mar 15, 2017 32.76 33.07 32.67 33.00 109,321,400 +0.35(+1.06%)
Mar 14, 2017 32.73 32.81 32.62 32.66 65,096,972 -0.05(-0.15%)
Mar 13, 2017 32.63 32.76 32.62 32.71 74,124,432 +0.01(+0.04%)
Mar 10, 2017 32.72 32.75 32.58 32.69 83,466,912 +0.11(+0.33%)
Mar 09, 2017 32.60 32.61 32.20 32.59 94,217,432 -0.08(-0.23%)
Mar 08, 2017 32.65 32.85 32.62 32.66 79,577,416 -0.12(-0.37%)
Mar 07, 2017 32.68 32.89 32.61 32.78 74,221,920 +0.04(+0.13%)
Mar 06, 2017 32.75 32.84 32.57 32.74 92,535,568 -0.10(-0.31%)
Mar 03, 2017 32.61 32.86 32.57 32.85 91,801,008 +0.19(+0.59%)
Mar 02, 2017 32.90 32.96 32.61 32.65 111,463,016 -0.20(-0.59%)
Mar 01, 2017 32.40 32.93 32.33 32.85 154,814,576 +0.66(+2.04%)
Feb 28, 2017 32.21 32.29 32.12 32.19 99,800,832 +0.01(+0.04%)
Feb 27, 2017 32.22 32.29 32.02 32.18 86,073,480 +0.06(+0.20%)
Feb 24, 2017 31.94 32.11 31.79 32.11 92,675,408 +0.03(+0.10%)
Feb 23, 2017 32.28 32.30 32.03 32.08 88,371,888 -0.14(-0.42%)
Feb 22, 2017 32.06 32.22 31.98 32.22 88,556,032 +0.10(+0.30%)
Feb 21, 2017 32.01 32.13 31.95 32.12 104,238,648 +0.23(+0.72%)
Feb 17, 2017 31.89 31.89 31.89 0 +0.09(+0.28%)
Feb 16, 2017 31.88 31.93 31.68 31.80 96,070,240 -0.04(-0.12%)
Feb 15, 2017 31.84 32.02 31.63 31.84 151,511,856 +0.12(+0.36%)
Feb 14, 2017 31.36 31.74 31.31 31.73 141,032,688 +0.41(+1.30%)
Feb 13, 2017 31.27 31.44 31.20 31.32 97,931,136 +0.27(+0.89%)
Feb 10, 2017 31.12 31.24 31.03 31.05 85,393,304 -0.07(-0.23%)
Feb 09, 2017 30.93 31.12 30.81 31.12 120,557,392 +0.22(+0.72%)
Feb 08, 2017 30.73 30.93 30.70 30.89 98,213,840 +0.12(+0.39%)
Feb 07, 2017 30.54 30.90 30.52 30.77 163,132,352 +0.29(+0.95%)
Feb 06, 2017 30.21 30.53 30.16 30.48 114,633,232 +0.28(+0.94%)
Feb 03, 2017 30.02 30.22 29.98 30.20 104,748,792 +0.13(+0.43%)
Feb 02, 2017 29.94 30.27 29.90 30.07 143,973,168 -0.05(-0.17%)
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.