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 (%)
Feb 28, 2020 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Feb 27, 2020 0.5400 0.6500 0.5400 0.6400 123,983 +0.08(+13.82%)
Feb 26, 2020 0.5512 0.5779 0.5500 0.5623 111,701 -0.01(-1.19%)
Feb 25, 2020 0.6111 0.6219 0.5600 0.5691 112,291 -0.06(-9.09%)
Feb 24, 2020 0.6660 0.6800 0.6000 0.6260 119,036 -0.04(-5.67%)
Feb 21, 2020 0.7218 0.7218 0.6627 0.6636 79,000 -0.03(-4.39%)
Feb 20, 2020 0.6820 0.7000 0.6734 0.6941 111,022 +0.02(+3.60%)
Feb 19, 2020 0.6600 0.6800 0.6600 0.6700 66,997 -0.00(-0.18%)
Feb 18, 2020 0.6895 0.7001 0.6673 0.6712 150,066 +0.01(+1.24%)
Feb 14, 2020 0.6881 0.6919 0.6405 0.6630 185,426 +0.00(+0.01%)
Feb 13, 2020 0.7008 0.7008 0.6629 0.6629 157,300 -0.01(-1.56%)
Feb 12, 2020 0.6534 0.7339 0.6534 0.6734 335,410 +0.02(+3.06%)
Feb 11, 2020 0.6534 0.6629 0.6440 0.6534 200,746 +0.00(+0.00%)
Feb 10, 2020 0.5966 0.6629 0.5966 0.6534 272,048 +0.04(+6.35%)
Feb 07, 2020 0.6075 0.6154 0.6029 0.6144 84,476 +0.00(+0.08%)
Feb 06, 2020 0.6156 0.6250 0.6061 0.6139 137,237 +0.01(+1.30%)
Feb 05, 2020 0.5777 0.6155 0.5748 0.6061 60,663 +0.03(+4.92%)
Feb 04, 2020 0.5777 0.5871 0.5682 0.5777 72,451 +0.00(+0.78%)
Feb 03, 2020 0.6061 0.6061 0.5689 0.5732 99,960 -0.03(-4.51%)
Jan 31, 2020 0.5722 0.6004 0.5722 0.6003 38,014 +0.00(+0.73%)
Jan 30, 2020 0.6014 0.6156 0.5871 0.5960 55,962 -0.01(-1.52%)
Jan 29, 2020 0.5777 0.6061 0.5777 0.6051 45,126 +0.02(+2.75%)
Jan 28, 2020 0.5787 0.5966 0.5777 0.5889 83,706 -0.01(-1.29%)
Jan 27, 2020 0.6440 0.6440 0.5871 0.5966 117,693 -0.05(-7.34%)
Jan 24, 2020 0.6279 0.6440 0.6210 0.6439 98,943 +0.03(+4.18%)
Jan 23, 2020 0.6061 0.6345 0.5966 0.6180 148,526 +0.01(+1.15%)
Jan 22, 2020 0.5947 0.6156 0.5947 0.6110 169,578 +0.01(+2.41%)
Jan 21, 2020 0.5871 0.5966 0.5871 0.5966 154,650 +0.01(+2.22%)
Jan 17, 2020 0.5871 0.5966 0.5682 0.5836 140,864 -0.00(-0.60%)
Jan 16, 2020 0.5512 0.6139 0.5493 0.5871 173,193 +0.02(+3.39%)
Jan 15, 2020 0.5493 0.5777 0.5493 0.5679 109,390 +0.02(+2.83%)
Jan 14, 2020 0.5114 0.5638 0.5114 0.5523 120,980 +0.03(+5.23%)
Jan 13, 2020 0.5303 0.5463 0.5238 0.5248 112,235 -0.02(-4.03%)
Jan 10, 2020 0.5128 0.5486 0.5114 0.5469 73,494 +0.01(+2.39%)
Jan 09, 2020 0.5493 0.5493 0.5209 0.5341 49,015 -0.02(-3.06%)
Jan 08, 2020 0.5494 0.5673 0.5493 0.5510 72,891 +0.00(+0.31%)
Jan 07, 2020 0.5777 0.5871 0.5398 0.5493 141,721 -0.01(-1.73%)
Jan 06, 2020 0.5682 0.5682 0.5493 0.5589 163,034 +0.01(+1.78%)
Jan 03, 2020 0.5057 0.5682 0.5057 0.5492 781,619 +0.05(+9.17%)
Jan 02, 2020 0.4926 0.5114 0.4924 0.5030 96,235 -0.00(-0.21%)
Dec 31, 2019 0.4991 0.5113 0.4977 0.5041 80,675 +0.01(+1.01%)
Dec 30, 2019 0.4924 0.5113 0.4924 0.4991 128,426 -0.00(-0.28%)
Dec 27, 2019 0.5019 0.5142 0.4993 0.5005 139,597 +0.00(+0.32%)
Dec 26, 2019 0.4924 0.5019 0.4924 0.4989 148,152 -0.01(-1.00%)
Dec 24, 2019 0.5050 0.5199 0.5029 0.5039 81,203 +0.00(+0.04%)
Dec 23, 2019 0.5114 0.5114 0.4930 0.5037 182,052 +0.00(+0.04%)
Dec 20, 2019 0.5114 0.5209 0.5029 0.5035 85,532 -0.00(-0.69%)
Dec 19, 2019 0.5114 0.5114 0.5063 0.5070 37,808 +0.00(+0.19%)
Dec 18, 2019 0.5209 0.5209 0.5021 0.5061 109,764 +0.00(+0.49%)
Dec 17, 2019 0.5209 0.5275 0.5019 0.5036 44,343 -0.01(-1.72%)
Dec 16, 2019 0.5114 0.5161 0.5019 0.5124 99,134 +0.01(+1.79%)
Dec 13, 2019 0.5199 0.5209 0.4935 0.5034 101,266 -0.01(-2.48%)
Dec 12, 2019 0.5209 0.5303 0.5114 0.5162 146,105 -0.00(-0.29%)
Dec 11, 2019 0.5019 0.5209 0.5019 0.5177 72,099 +0.01(+1.24%)
Dec 10, 2019 0.5114 0.5114 0.5019 0.5114 118,420 +0.00(+0.07%)
Dec 09, 2019 0.4924 0.5114 0.4924 0.5110 187,822 +0.02(+4.23%)
Dec 06, 2019 0.4915 0.4924 0.4736 0.4903 112,565 +0.02(+3.54%)
Dec 05, 2019 0.4640 0.4924 0.4640 0.4735 172,346 +0.00(+0.95%)
Dec 04, 2019 0.4735 0.4735 0.4546 0.4691 111,184 -0.00(-0.46%)
Dec 03, 2019 0.4915 0.4924 0.4665 0.4712 260,912 -0.00(-0.50%)
Dec 02, 2019 0.4830 0.5019 0.4735 0.4736 171,263 -0.02(-3.55%)
Nov 29, 2019 0.5019 0.5019 0.4830 0.4910 101,688 +0.01(+1.67%)
Nov 27, 2019 0.4924 0.4955 0.4735 0.4830 66,630 +0.00(+0.02%)
Nov 26, 2019 0.4745 0.4830 0.4735 0.4829 112,268 -0.00(-0.02%)
Nov 25, 2019 0.5038 0.5038 0.4735 0.4830 274,644 -0.02(-3.46%)
Nov 22, 2019 0.5019 0.5209 0.4924 0.5003 102,533 -0.00(-0.47%)
Nov 21, 2019 0.5303 0.5303 0.5019 0.5027 75,509 -0.01(-1.70%)
Nov 20, 2019 0.5114 0.5208 0.5114 0.5114 105,064 -0.02(-3.19%)
Nov 19, 2019 0.4909 0.5300 0.4831 0.5282 141,674 +0.02(+3.30%)
Nov 18, 2019 0.5114 0.5114 0.4735 0.5114 229,508 -0.02(-4.05%)
Nov 15, 2019 0.5550 0.5594 0.5240 0.5330 406,195 -0.02(-3.21%)
Nov 14, 2019 0.5690 0.5927 0.5416 0.5506 195,222 -0.04(-7.10%)
Nov 13, 2019 0.6038 0.6038 0.5772 0.5927 164,279 -0.01(-1.84%)
Nov 12, 2019 0.5417 0.6038 0.5417 0.6038 154,248 +0.04(+7.73%)
Nov 11, 2019 0.5493 0.6038 0.5062 0.5605 433,271 +0.03(+6.10%)
Nov 08, 2019 0.5506 0.5594 0.5166 0.5283 154,617 -0.02(-4.05%)
Nov 07, 2019 0.5594 0.5594 0.5239 0.5506 99,508 -0.02(-3.13%)
Nov 06, 2019 0.5417 0.5683 0.5062 0.5683 199,461 +0.01(+2.56%)
Nov 05, 2019 0.4987 0.5772 0.4974 0.5541 343,397 +0.07(+15.56%)
Nov 04, 2019 0.4440 0.4795 0.4389 0.4795 139,722 +0.04(+8.87%)
Nov 01, 2019 0.4351 0.4440 0.4351 0.4404 103,153 +0.00(+0.18%)
Oct 31, 2019 0.4529 0.4616 0.4262 0.4396 128,748 -0.01(-1.20%)
Oct 30, 2019 0.4566 0.4616 0.4440 0.4450 53,055 -0.01(-1.51%)
Oct 29, 2019 0.4618 0.4618 0.4441 0.4518 52,522 +0.00(+0.43%)
Oct 28, 2019 0.4529 0.4617 0.4454 0.4499 86,094 -0.01(-1.63%)
Oct 25, 2019 0.4529 0.4795 0.4440 0.4573 176,577 -0.01(-1.90%)
Oct 24, 2019 0.4885 0.4885 0.4618 0.4662 305,272 -0.03(-6.25%)
Oct 23, 2019 0.4893 0.5061 0.4795 0.4973 59,289 -0.01(-1.56%)
Oct 22, 2019 0.4884 0.5062 0.4884 0.5052 36,104 +0.02(+3.10%)
Oct 21, 2019 0.5110 0.5110 0.4795 0.4900 94,839 -0.00(-0.29%)
Oct 18, 2019 0.4884 0.5054 0.4884 0.4914 53,153 -0.01(-1.11%)
Oct 17, 2019 0.5071 0.5071 0.4886 0.4969 69,285 -0.01(-1.82%)
Oct 16, 2019 0.4973 0.5062 0.4930 0.5062 37,645 +0.01(+1.79%)
Oct 15, 2019 0.4973 0.4982 0.4884 0.4973 90,171 +0.01(+1.27%)
Oct 14, 2019 0.5062 0.5062 0.4813 0.4911 37,114 -0.01(-1.25%)
Oct 11, 2019 0.4751 0.5061 0.4692 0.4973 136,824 +0.01(+2.40%)
Oct 10, 2019 0.4795 0.4884 0.4663 0.4856 119,770 +0.01(+1.65%)
Oct 09, 2019 0.4856 0.4884 0.4707 0.4777 55,089 +0.00(+0.24%)
Oct 08, 2019 0.4795 0.4928 0.4680 0.4766 91,125 +0.01(+1.26%)
Oct 07, 2019 0.4973 0.5040 0.4706 0.4706 113,502 -0.01(-2.45%)
Oct 04, 2019 0.4742 0.4892 0.4742 0.4824 98,198 -0.01(-2.32%)
Oct 03, 2019 0.4884 0.5140 0.4884 0.4939 55,193 +0.01(+1.13%)
Oct 02, 2019 0.5239 0.5239 0.4750 0.4884 120,340 -0.02(-3.53%)
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.