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:

Airbnb Inc Cl A (NQ: ABNB )

149.57 +1.69 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 148.76 150.00 147.25 149.57 7,658,850 +1.69(+1.14%)
Jun 20, 2024 147.77 149.75 147.60 147.88 2,874,045 +0.59(+0.40%)
Jun 18, 2024 149.90 150.55 146.90 147.29 3,316,733 -2.21(-1.48%)
Jun 17, 2024 147.00 150.12 146.78 149.50 5,158,397 +3.53(+2.42%)
Jun 14, 2024 145.50 146.05 144.28 145.97 2,754,613 -0.13(-0.09%)
Jun 13, 2024 148.99 149.00 143.73 146.10 4,448,144 -3.22(-2.16%)
Jun 12, 2024 149.99 150.29 148.62 149.32 3,578,246 +1.57(+1.06%)
Jun 11, 2024 147.97 148.79 146.48 147.75 3,285,663 -0.32(-0.22%)
Jun 10, 2024 146.01 148.32 146.00 148.07 3,079,556 +1.41(+0.96%)
Jun 07, 2024 146.20 147.03 145.38 146.66 2,595,557 -0.34(-0.23%)
Jun 06, 2024 145.51 148.79 145.16 147.00 3,462,838 +1.22(+0.84%)
Jun 05, 2024 147.98 148.70 145.14 145.78 3,119,859 -1.30(-0.88%)
Jun 04, 2024 145.82 147.92 145.44 147.08 3,046,948 +0.83(+0.57%)
Jun 03, 2024 145.74 146.96 144.36 146.25 3,842,472 +1.32(+0.91%)
May 31, 2024 145.78 146.43 142.57 144.93 3,778,591 -0.59(-0.41%)
May 30, 2024 145.40 147.59 144.41 145.52 3,575,223 -1.09(-0.74%)
May 29, 2024 144.88 147.13 144.73 146.61 2,570,806 -0.40(-0.27%)
May 28, 2024 146.00 147.87 145.11 147.01 5,741,400 +2.54(+1.76%)
May 24, 2024 142.50 145.97 142.30 144.47 4,507,339 +3.43(+2.43%)
May 23, 2024 142.58 143.44 140.82 141.04 3,906,412 -1.67(-1.17%)
May 22, 2024 143.94 144.21 142.36 142.71 3,189,213 -1.39(-0.96%)
May 21, 2024 145.71 145.71 144.09 144.10 4,484,326 -2.27(-1.55%)
May 20, 2024 146.18 146.48 145.21 146.37 3,743,916 +0.71(+0.49%)
May 17, 2024 146.81 147.50 145.31 145.66 3,279,049 -1.53(-1.04%)
May 16, 2024 146.34 147.79 145.85 147.19 3,826,521 +1.39(+0.95%)
May 15, 2024 147.57 147.69 144.75 145.80 5,994,650 -0.90(-0.61%)
May 14, 2024 149.40 149.40 146.31 146.70 4,165,778 -2.43(-1.63%)
May 13, 2024 147.05 149.24 145.70 149.13 5,646,435 +2.81(+1.92%)
May 10, 2024 147.75 148.12 144.63 146.32 5,524,850 -0.73(-0.50%)
May 09, 2024 146.60 150.00 145.57 147.05 14,795,898 -10.85(-6.87%)
May 08, 2024 157.10 158.62 155.84 157.90 8,193,220 -1.91(-1.20%)
May 07, 2024 161.81 162.88 159.75 159.81 2,914,421 -2.19(-1.35%)
May 06, 2024 161.00 162.41 160.17 162.00 2,911,618 +2.29(+1.43%)
May 03, 2024 161.81 165.50 159.15 159.71 4,529,928 +1.38(+0.87%)
May 02, 2024 157.21 158.40 153.20 158.33 4,778,025 +2.17(+1.39%)
May 01, 2024 157.58 160.95 156.00 156.16 2,751,800 -2.41(-1.52%)
Apr 30, 2024 160.56 162.09 158.52 158.57 3,020,936 -3.68(-2.27%)
Apr 29, 2024 164.75 165.50 161.28 162.25 2,309,577 -1.98(-1.21%)
Apr 26, 2024 163.68 165.16 162.77 164.23 2,821,078 +1.22(+0.75%)
Apr 25, 2024 161.51 163.73 159.50 163.01 2,400,789 +0.17(+0.10%)
Apr 24, 2024 164.48 166.75 161.09 162.84 3,854,288 +1.89(+1.17%)
Apr 23, 2024 157.24 161.14 156.70 160.95 3,436,305 +4.34(+2.77%)
Apr 22, 2024 156.19 157.25 153.76 156.61 3,029,820 +1.60(+1.03%)
Apr 19, 2024 159.54 160.34 154.56 155.01 3,904,768 -5.09(-3.18%)
Apr 18, 2024 159.60 162.94 159.21 160.10 3,930,201 +1.73(+1.09%)
Apr 17, 2024 158.45 159.70 156.41 158.37 3,905,661 +1.71(+1.09%)
Apr 16, 2024 155.83 158.94 155.30 156.66 2,726,304 +1.06(+0.68%)
Apr 15, 2024 161.81 162.90 154.41 155.60 3,722,796 -3.77(-2.37%)
Apr 12, 2024 162.42 162.71 158.78 159.37 3,700,508 -6.05(-3.66%)
Apr 11, 2024 159.00 166.22 158.90 165.42 3,593,082 +5.14(+3.21%)
Apr 10, 2024 159.63 160.96 158.63 160.28 2,478,732 -2.38(-1.46%)
Apr 09, 2024 161.55 163.21 159.91 162.66 2,290,491 +2.39(+1.49%)
Apr 08, 2024 160.36 161.18 159.29 160.27 2,298,844 -1.50(-0.93%)
Apr 05, 2024 159.15 162.71 158.90 161.77 2,225,889 +2.93(+1.84%)
Apr 04, 2024 161.22 163.65 158.52 158.84 3,537,934 -0.50(-0.31%)
Apr 03, 2024 158.75 161.33 158.58 159.34 2,287,429 -0.77(-0.48%)
Apr 02, 2024 160.95 160.98 158.68 160.11 4,000,550 -3.26(-2.00%)
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.