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:

Zillow Group Cl C (NQ: Z )

43.08 +1.43 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 57.00 59.40 56.55 56.84 3,442,137 -0.61(-1.06%)
Jan 30, 2024 58.54 58.81 57.26 57.45 2,163,266 -0.96(-1.64%)
Jan 29, 2024 56.69 58.49 56.54 58.41 3,244,731 +1.86(+3.29%)
Jan 26, 2024 55.81 57.52 55.75 56.55 2,735,530 +1.46(+2.65%)
Jan 25, 2024 54.54 55.44 54.48 55.09 3,115,991 +0.75(+1.38%)
Jan 24, 2024 55.80 56.29 54.19 54.34 2,269,398 -0.51(-0.93%)
Jan 23, 2024 56.12 56.34 53.85 54.85 2,471,207 -0.68(-1.22%)
Jan 22, 2024 55.12 56.78 54.91 55.53 3,097,234 +1.14(+2.10%)
Jan 19, 2024 52.51 54.46 52.02 54.39 3,145,698 +1.85(+3.52%)
Jan 18, 2024 52.37 52.73 51.68 52.54 2,003,735 +0.62(+1.19%)
Jan 17, 2024 51.44 52.04 50.60 51.92 3,869,481 -0.54(-1.03%)
Jan 16, 2024 52.62 52.88 51.53 52.46 3,210,817 -1.04(-1.94%)
Jan 12, 2024 54.69 54.99 53.40 53.50 1,676,270 -0.69(-1.27%)
Jan 11, 2024 54.13 54.60 51.95 54.19 3,013,188 -0.41(-0.75%)
Jan 10, 2024 54.46 55.13 53.80 54.60 3,404,836 -0.84(-1.52%)
Jan 09, 2024 55.15 55.91 54.96 55.44 1,379,311 -0.23(-0.41%)
Jan 08, 2024 54.10 56.05 54.10 55.67 2,234,211 +1.96(+3.65%)
Jan 05, 2024 53.62 55.17 53.34 53.71 3,606,004 -0.45(-0.83%)
Jan 04, 2024 54.72 54.99 53.91 54.16 3,332,921 -1.07(-1.94%)
Jan 03, 2024 56.12 56.23 54.58 55.23 4,859,042 -2.02(-3.53%)
Jan 02, 2024 56.90 58.47 56.41 57.25 5,228,399 -0.61(-1.05%)
Dec 29, 2023 58.70 59.48 57.72 57.86 3,185,548 -0.99(-1.68%)
Dec 28, 2023 59.10 59.23 58.42 58.85 2,872,586 -0.62(-1.04%)
Dec 27, 2023 59.00 59.68 58.57 59.47 2,048,293 +0.79(+1.35%)
Dec 26, 2023 59.10 59.10 58.31 58.68 2,815,627 -0.11(-0.19%)
Dec 22, 2023 59.04 59.29 58.40 58.79 2,631,477 +0.04(+0.07%)
Dec 21, 2023 58.49 59.86 58.32 58.75 7,962,073 +1.89(+3.32%)
Dec 20, 2023 57.61 59.20 56.26 56.86 5,015,297 -0.99(-1.71%)
Dec 19, 2023 56.75 58.78 56.73 57.85 5,268,241 +1.58(+2.81%)
Dec 18, 2023 55.79 56.62 55.05 56.27 5,971,107 +0.47(+0.84%)
Dec 15, 2023 55.38 56.08 54.36 55.80 8,314,934 +0.23(+0.41%)
Dec 14, 2023 53.72 56.05 53.47 55.57 13,000,052 +3.57(+6.87%)
Dec 13, 2023 47.40 52.25 47.35 52.00 8,321,152 +4.74(+10.03%)
Dec 12, 2023 46.81 47.62 45.73 47.26 6,349,933 +1.71(+3.75%)
Dec 11, 2023 45.99 46.23 45.07 45.55 2,267,107 -0.86(-1.85%)
Dec 08, 2023 46.02 46.98 45.73 46.41 2,533,359 -0.32(-0.68%)
Dec 07, 2023 45.09 46.82 44.76 46.73 3,349,334 +1.64(+3.64%)
Dec 06, 2023 44.57 45.77 44.31 45.09 2,684,538 +0.80(+1.81%)
Dec 05, 2023 43.82 44.64 43.42 44.29 2,222,166 +0.20(+0.45%)
Dec 04, 2023 43.22 44.41 43.10 44.09 3,481,217 +0.73(+1.68%)
Dec 01, 2023 40.87 43.62 40.85 43.36 3,639,378 +2.42(+5.91%)
Nov 30, 2023 42.42 42.50 40.67 40.94 3,800,934 -1.35(-3.19%)
Nov 29, 2023 42.37 43.94 42.07 42.29 3,203,286 +0.37(+0.88%)
Nov 28, 2023 40.90 42.03 40.37 41.92 3,471,260 +0.82(+2.00%)
Nov 27, 2023 39.97 41.33 39.80 41.10 3,874,359 +1.09(+2.72%)
Nov 24, 2023 39.49 40.55 39.49 40.01 1,091,411 +0.25(+0.63%)
Nov 22, 2023 38.70 40.03 38.65 39.76 4,390,642 +1.42(+3.70%)
Nov 21, 2023 38.53 38.58 37.63 38.34 3,682,033 -0.35(-0.90%)
Nov 20, 2023 39.09 39.44 38.34 38.69 2,732,467 -0.40(-1.02%)
Nov 17, 2023 40.77 40.86 38.42 39.09 3,969,792 -1.62(-3.98%)
Nov 16, 2023 40.37 40.87 39.77 40.71 3,186,156 +0.17(+0.42%)
Nov 15, 2023 40.10 41.33 39.73 40.54 5,903,091 +0.46(+1.15%)
Nov 14, 2023 37.37 40.87 37.36 40.08 6,967,283 +4.37(+12.24%)
Nov 13, 2023 36.39 36.48 35.44 35.71 2,398,650 -0.99(-2.70%)
Nov 10, 2023 36.43 36.78 35.92 36.70 2,187,432 +0.54(+1.49%)
Nov 09, 2023 38.11 38.14 36.12 36.16 3,425,677 -1.62(-4.29%)
Nov 08, 2023 38.02 38.54 37.70 37.78 2,983,406 -0.23(-0.61%)
Nov 07, 2023 37.04 38.25 36.81 38.01 3,829,167 +0.90(+2.43%)
Nov 06, 2023 37.43 37.54 36.41 37.11 3,307,286 -0.58(-1.54%)
Nov 03, 2023 36.68 38.28 36.52 37.69 7,021,194 +2.19(+6.17%)
Nov 02, 2023 37.34 37.50 33.80 35.50 8,740,588 -0.96(-2.63%)
Nov 01, 2023 36.06 36.54 35.47 36.46 6,401,515 +0.21(+0.58%)
Oct 31, 2023 39.18 39.45 35.00 36.25 12,619,920 -2.72(-6.98%)
Oct 30, 2023 38.60 39.13 38.38 38.97 2,240,112 +0.37(+0.96%)
Oct 27, 2023 38.03 38.73 37.45 38.60 2,949,829 +0.55(+1.45%)
Oct 26, 2023 37.99 38.36 37.48 38.05 3,368,721 -0.14(-0.37%)
Oct 25, 2023 38.70 38.89 37.80 38.19 3,755,108 -1.18(-3.00%)
Oct 24, 2023 38.97 40.13 38.95 39.37 2,243,444 +0.89(+2.31%)
Oct 23, 2023 38.54 39.74 38.31 38.48 2,564,306 -0.48(-1.23%)
Oct 20, 2023 39.33 39.54 38.87 38.96 2,611,140 -0.43(-1.09%)
Oct 19, 2023 41.28 41.42 39.38 39.39 2,877,437 -1.58(-3.86%)
Oct 18, 2023 42.28 42.32 40.70 40.97 2,773,954 -1.49(-3.51%)
Oct 17, 2023 42.05 43.03 42.05 42.46 2,961,606 -0.07(-0.16%)
Oct 16, 2023 42.88 43.44 42.42 42.53 1,800,579 -0.27(-0.63%)
Oct 13, 2023 43.78 43.78 42.27 42.80 2,735,985 -0.73(-1.68%)
Oct 12, 2023 44.95 45.15 43.16 43.53 1,717,145 -1.51(-3.35%)
Oct 11, 2023 45.52 45.96 44.74 45.04 912,101 -0.27(-0.60%)
Oct 10, 2023 43.85 45.35 43.80 45.31 2,011,131 +1.59(+3.65%)
Oct 09, 2023 43.53 44.07 43.03 43.72 1,165,941 -0.27(-0.61%)
Oct 06, 2023 43.02 44.91 42.91 43.98 1,982,527 +0.21(+0.49%)
Oct 05, 2023 43.76 44.06 42.75 43.77 1,566,079 -0.07(-0.16%)
Oct 04, 2023 42.76 44.08 42.48 43.84 2,085,946 +1.23(+2.89%)
Oct 03, 2023 45.01 45.51 42.32 42.61 3,543,356 -3.03(-6.64%)
Oct 02, 2023 46.14 46.43 45.42 45.64 1,801,811 -0.52(-1.13%)
Sep 29, 2023 47.56 47.92 45.91 46.16 2,001,147 -0.41(-0.88%)
Sep 28, 2023 46.16 46.76 45.84 46.57 1,633,917 +0.49(+1.06%)
Sep 27, 2023 45.51 46.38 45.13 46.08 4,044,180 +0.73(+1.61%)
Sep 26, 2023 45.19 45.75 45.06 45.35 2,231,440 -0.11(-0.24%)
Sep 25, 2023 45.01 45.53 45.26 45.46 1,716,970 +0.24(+0.53%)
Sep 22, 2023 46.37 46.86 45.02 45.22 2,055,857 -0.81(-1.76%)
Sep 21, 2023 46.83 46.99 45.93 46.03 2,502,518 -1.75(-3.66%)
Sep 20, 2023 47.59 48.94 47.37 47.78 2,225,330 +0.41(+0.87%)
Sep 19, 2023 46.99 47.54 46.78 47.37 1,908,913 +0.22(+0.47%)
Sep 18, 2023 47.34 47.77 46.74 47.15 3,067,802 -0.28(-0.59%)
Sep 15, 2023 48.36 48.50 46.97 47.43 7,054,696 -1.38(-2.83%)
Sep 14, 2023 50.04 50.37 48.71 48.81 2,808,177 -1.05(-2.11%)
Sep 13, 2023 51.94 52.20 49.78 49.86 2,014,374 -1.96(-3.78%)
Sep 12, 2023 50.84 52.10 50.49 51.82 1,710,333 +0.73(+1.43%)
Sep 11, 2023 51.19 51.70 51.05 51.09 988,192 +0.18(+0.35%)
Sep 08, 2023 51.74 52.10 50.17 50.91 1,620,138 -0.71(-1.38%)
Sep 07, 2023 51.49 51.72 50.67 51.62 1,605,735 -0.43(-0.83%)
Sep 06, 2023 52.38 52.67 51.44 52.05 1,728,625 -0.33(-0.63%)
Sep 05, 2023 52.20 52.98 51.82 52.38 1,913,594 -0.14(-0.27%)
Sep 01, 2023 52.50 53.33 52.15 52.52 1,523,373 +0.36(+0.69%)
Aug 31, 2023 52.63 53.08 52.14 52.16 2,638,526 -0.34(-0.65%)
Aug 30, 2023 50.97 53.10 50.82 52.50 2,311,694 +1.52(+2.98%)
Aug 29, 2023 50.50 51.79 50.27 50.98 1,564,458 +0.49(+0.97%)
Aug 28, 2023 50.09 51.04 50.03 50.49 2,402,086 +0.52(+1.04%)
Aug 25, 2023 50.14 50.80 49.37 49.97 1,895,912 -0.19(-0.38%)
Aug 24, 2023 50.13 50.61 49.09 50.16 2,326,644 +0.08(+0.16%)
Aug 23, 2023 49.65 50.88 49.32 50.08 1,867,583 +0.18(+0.36%)
Aug 22, 2023 49.66 50.46 49.37 49.90 2,604,609 +0.77(+1.57%)
Aug 21, 2023 50.84 51.32 49.03 49.13 2,194,794 -1.74(-3.42%)
Aug 18, 2023 49.87 51.09 49.63 50.87 2,888,228 +0.19(+0.37%)
Aug 17, 2023 51.61 52.37 50.68 50.68 4,379,935 -0.89(-1.73%)
Aug 16, 2023 54.41 54.71 51.53 51.57 4,443,709 -3.20(-5.84%)
Aug 15, 2023 55.80 56.36 54.53 54.77 2,163,733 -1.52(-2.70%)
Aug 14, 2023 55.71 56.41 55.51 56.29 1,871,396 -0.04(-0.07%)
Aug 11, 2023 54.97 56.35 54.64 56.33 2,075,142 +0.43(+0.77%)
Aug 10, 2023 56.87 56.95 55.05 55.90 2,097,719 -0.27(-0.48%)
Aug 09, 2023 56.90 57.05 55.55 56.17 2,327,909 -0.61(-1.07%)
Aug 08, 2023 54.85 57.03 54.69 56.78 2,735,049 +0.79(+1.41%)
Aug 07, 2023 56.43 56.43 54.63 55.99 2,820,584 -0.34(-0.60%)
Aug 04, 2023 54.66 57.19 53.77 56.33 5,270,710 +1.33(+2.42%)
Aug 03, 2023 51.87 55.27 51.17 55.00 3,932,374 +0.77(+1.42%)
Aug 02, 2023 54.00 55.31 53.70 54.23 3,920,175 -1.09(-1.97%)
Aug 01, 2023 53.45 55.75 52.91 55.32 3,141,673 +1.16(+2.14%)
Jul 31, 2023 54.08 55.00 53.98 54.16 2,206,242 +0.65(+1.21%)
Jul 28, 2023 53.28 53.75 52.67 53.51 1,311,318 +1.34(+2.57%)
Jul 27, 2023 54.00 54.46 52.05 52.17 1,647,242 -1.48(-2.76%)
Jul 26, 2023 53.77 53.91 52.72 53.65 1,336,003 +0.36(+0.68%)
Jul 25, 2023 53.49 54.24 53.23 53.29 1,213,243 -0.25(-0.47%)
Jul 24, 2023 52.59 54.07 52.48 53.54 2,098,484 +1.12(+2.14%)
Jul 21, 2023 53.17 53.50 52.10 52.42 1,427,325 -0.35(-0.66%)
Jul 20, 2023 53.91 54.64 52.37 52.77 2,168,087 -1.87(-3.42%)
Jul 19, 2023 54.74 55.20 54.10 54.64 5,124,193 +0.20(+0.37%)
Jul 18, 2023 54.06 54.68 53.70 54.44 1,836,898 +0.69(+1.28%)
Jul 17, 2023 53.05 53.85 52.69 53.75 1,612,989 +0.52(+0.98%)
Jul 14, 2023 54.21 54.61 52.76 53.23 2,900,316 -0.94(-1.74%)
Jul 13, 2023 53.23 54.53 53.16 54.17 2,931,070 +1.27(+2.40%)
Jul 12, 2023 53.29 54.44 52.50 52.90 3,384,508 +0.62(+1.19%)
Jul 11, 2023 50.64 53.21 50.09 52.28 8,514,780 +4.37(+9.12%)
Jul 10, 2023 47.25 48.65 47.02 47.91 1,803,770 +0.09(+0.19%)
Jul 07, 2023 47.52 48.56 47.50 47.82 2,190,333 +0.26(+0.55%)
Jul 06, 2023 48.73 48.82 47.19 47.56 2,645,289 -1.92(-3.88%)
Jul 05, 2023 50.85 51.19 48.58 49.48 3,047,895 -2.05(-3.98%)
Jul 03, 2023 50.45 51.61 50.22 51.53 1,172,253 +1.27(+2.53%)
Jun 30, 2023 50.90 51.52 49.94 50.26 2,746,534 +0.09(+0.18%)
Jun 29, 2023 52.38 52.38 49.92 50.17 2,397,840 -2.36(-4.49%)
Jun 28, 2023 50.97 53.23 50.65 52.53 3,944,289 +1.40(+2.74%)
Jun 27, 2023 49.64 51.57 48.65 51.13 3,491,541 +1.83(+3.71%)
Jun 26, 2023 47.91 49.67 47.90 49.30 1,785,957 +1.23(+2.56%)
Jun 23, 2023 48.41 48.61 47.14 48.07 1,920,916 -0.74(-1.52%)
Jun 22, 2023 48.72 49.39 47.89 48.81 2,048,827 +0.10(+0.21%)
Jun 21, 2023 47.81 48.95 47.43 48.71 2,750,495 +0.84(+1.75%)
Jun 20, 2023 46.67 48.92 46.60 47.87 3,859,326 +1.19(+2.55%)
Jun 16, 2023 48.43 48.45 46.44 46.68 10,276,599 -1.48(-3.07%)
Jun 15, 2023 45.86 48.38 45.77 48.16 4,367,250 -0.09(-0.19%)
May 08, 2023 48.38 48.68 47.71 48.25 1,753,015 -0.43(-0.88%)
May 05, 2023 47.00 49.07 46.80 48.68 5,882,310 +2.06(+4.42%)
May 04, 2023 43.01 46.76 42.94 46.62 7,165,080 +4.22(+9.95%)
May 03, 2023 42.76 43.60 42.30 42.40 3,490,931 -0.43(-1.00%)
May 02, 2023 43.44 43.92 42.77 42.83 2,732,932 -1.09(-2.48%)
May 01, 2023 44.19 44.49 43.38 43.92 1,971,034 +0.38(+0.87%)
Apr 28, 2023 42.34 43.60 42.06 43.54 1,716,824 +0.98(+2.30%)
Apr 27, 2023 43.06 43.25 42.11 42.56 1,967,802 +0.82(+1.96%)
Apr 26, 2023 43.94 44.15 41.56 41.74 3,446,496 -1.78(-4.09%)
Apr 25, 2023 44.18 44.47 43.48 43.52 1,753,177 -0.94(-2.11%)
Apr 24, 2023 44.82 45.24 43.80 44.46 2,670,906 -0.54(-1.20%)
Apr 21, 2023 45.04 45.40 44.76 45.00 1,727,524 -0.06(-0.13%)
Apr 20, 2023 45.40 45.93 44.96 45.06 1,431,565 -0.73(-1.59%)
Apr 19, 2023 44.80 45.90 44.71 45.79 1,417,919 +0.43(+0.95%)
Apr 18, 2023 45.77 45.92 44.71 45.36 2,602,905 -0.21(-0.46%)
Apr 17, 2023 45.58 45.83 44.79 45.57 1,583,897 -0.08(-0.18%)
Apr 14, 2023 45.78 46.41 45.04 45.65 1,695,664 -0.22(-0.48%)
Apr 13, 2023 46.11 46.50 45.79 45.87 1,894,779 +0.13(+0.28%)
Apr 12, 2023 45.55 45.92 44.95 45.74 2,293,772 +0.96(+2.14%)
Apr 11, 2023 44.65 45.16 44.49 44.78 1,923,769 -0.19(-0.42%)
Apr 10, 2023 44.30 45.41 44.14 44.97 1,370,194 +0.18(+0.40%)
Apr 06, 2023 43.51 45.31 43.00 44.79 2,136,153 +1.11(+2.54%)
Apr 05, 2023 43.62 43.80 42.90 43.68 1,909,080 -0.33(-0.75%)
Apr 04, 2023 45.00 45.30 43.71 44.01 1,954,284 -0.74(-1.65%)
Apr 03, 2023 43.81 44.87 43.50 44.75 2,045,853 +0.28(+0.63%)
Mar 31, 2023 43.07 44.54 42.98 44.47 2,704,540 +1.59(+3.71%)
Mar 30, 2023 43.88 43.92 42.50 42.88 1,402,358 -0.37(-0.86%)
Mar 29, 2023 43.26 43.43 42.49 43.25 1,860,825 +0.79(+1.86%)
Mar 28, 2023 42.90 43.25 42.13 42.46 1,061,655 -0.31(-0.72%)
Mar 27, 2023 43.73 43.90 41.76 42.77 1,768,352 -0.66(-1.52%)
Mar 24, 2023 42.98 43.68 42.38 43.43 1,735,075 +0.07(+0.16%)
Mar 23, 2023 42.33 44.22 42.17 43.36 2,365,683 +1.41(+3.36%)
Mar 22, 2023 42.53 43.53 41.93 41.95 2,334,984 -0.68(-1.60%)
Mar 21, 2023 41.31 42.85 41.15 42.63 2,216,308 +1.99(+4.90%)
Mar 20, 2023 40.28 41.47 39.90 40.64 1,564,745 +0.04(+0.10%)
Mar 17, 2023 41.07 41.27 40.23 40.60 2,804,867 -0.93(-2.24%)
Mar 16, 2023 40.62 41.68 40.16 41.53 1,633,066 +0.90(+2.22%)
Mar 15, 2023 39.78 40.66 39.47 40.63 3,177,258 +0.21(+0.52%)
Mar 14, 2023 41.45 41.53 39.99 40.42 2,566,611 +0.22(+0.55%)
Mar 13, 2023 38.65 40.49 38.13 40.20 4,252,763 +1.00(+2.55%)
Mar 10, 2023 39.32 39.49 38.17 39.20 3,742,797 -0.16(-0.41%)
Mar 09, 2023 41.74 42.11 39.32 39.36 2,820,089 -2.51(-5.99%)
Mar 08, 2023 41.60 42.23 41.00 41.87 1,415,576 +0.12(+0.29%)
Mar 07, 2023 42.34 43.06 41.42 41.75 2,206,879 -0.68(-1.60%)
Mar 06, 2023 43.08 43.79 42.41 42.43 1,770,295 -0.79(-1.83%)
Mar 03, 2023 42.23 43.41 42.02 43.22 2,176,945 +1.07(+2.54%)
Mar 02, 2023 40.78 42.27 40.66 42.15 1,872,396 +0.67(+1.62%)
Mar 01, 2023 41.97 42.75 41.26 41.48 2,353,201 -0.52(-1.24%)
Feb 28, 2023 41.93 42.63 41.82 42.00 3,617,871 +0.01(+0.02%)
Feb 27, 2023 42.55 42.78 41.64 41.99 2,731,051 +0.88(+2.14%)
Feb 24, 2023 41.02 41.59 40.32 41.11 3,011,218 -1.12(-2.65%)
Feb 23, 2023 42.80 42.80 41.52 42.23 3,835,091 -0.26(-0.61%)
Feb 22, 2023 43.60 44.74 42.20 42.49 3,756,219 -1.06(-2.43%)
Feb 21, 2023 44.88 46.10 43.41 43.55 5,439,848 -2.34(-5.10%)
Feb 17, 2023 46.96 47.77 44.94 45.89 4,501,627 -2.01(-4.20%)
Feb 16, 2023 47.39 49.32 45.03 47.90 7,026,594 +0.41(+0.86%)
Feb 15, 2023 45.12 47.56 44.70 47.49 9,280,376 +1.95(+4.28%)
Feb 14, 2023 44.04 45.69 43.65 45.54 3,759,669 +0.71(+1.58%)
Feb 13, 2023 44.95 45.34 44.04 44.83 3,719,841 +1.83(+4.26%)
Feb 10, 2023 42.83 43.41 42.40 43.00 1,958,850 -0.36(-0.83%)
Feb 09, 2023 45.10 45.69 43.34 43.36 2,023,893 -1.08(-2.43%)
Feb 08, 2023 46.05 46.37 44.42 44.44 2,327,032 -1.92(-4.14%)
Feb 07, 2023 44.95 46.49 44.33 46.36 2,550,592 +1.54(+3.44%)
Feb 06, 2023 45.55 46.09 44.76 44.82 2,924,364 -1.33(-2.88%)
Feb 03, 2023 45.50 47.54 45.32 46.15 2,905,116 -1.00(-2.12%)
Feb 02, 2023 45.86 48.08 44.75 47.15 5,892,067 +2.17(+4.82%)
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.