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 (%)
Oct 29, 2021 253.19 258.56 253.19 256.97 196,457 +2.86(+1.13%)
Oct 28, 2021 251.19 256.23 251.17 254.11 124,788 +4.81(+1.93%)
Oct 27, 2021 247.91 252.22 247.32 249.30 333,941 +2.65(+1.07%)
Oct 26, 2021 250.78 246.65 215,659 -3.35(-1.34%)
Oct 25, 2021 243.48 250.17 242.48 250.00 218,004 +6.51(+2.67%)
Oct 22, 2021 233.59 250.87 232.72 243.49 513,838 +10.78(+4.63%)
Oct 21, 2021 229.00 232.79 227.60 232.71 152,568 +4.67(+2.05%)
Oct 20, 2021 221.61 228.21 221.37 228.04 178,376 +6.43(+2.90%)
Oct 19, 2021 225.85 226.97 220.55 221.61 92,497 -2.78(-1.24%)
Oct 18, 2021 220.03 225.51 218.72 224.39 136,179 +3.61(+1.64%)
Oct 15, 2021 222.06 223.97 220.12 220.78 245,638 +0.48(+0.22%)
Oct 14, 2021 214.09 220.99 213.74 220.30 157,175 +7.93(+3.73%)
Oct 13, 2021 211.29 212.90 208.62 212.37 127,109 +2.58(+1.23%)
Oct 12, 2021 209.73 210.19 206.74 209.79 117,577 +0.07(+0.03%)
Oct 11, 2021 210.83 212.71 209.46 209.72 89,958 -0.92(-0.44%)
Oct 08, 2021 213.20 213.20 209.91 210.64 123,396 -1.96(-0.92%)
Oct 07, 2021 211.39 214.47 210.64 212.60 131,294 +4.02(+1.93%)
Oct 06, 2021 203.70 208.72 202.22 208.58 173,055 +2.70(+1.31%)
Oct 05, 2021 208.86 210.46 205.54 205.88 245,985 -2.54(-1.22%)
Oct 04, 2021 205.75 208.84 203.59 208.42 196,918 +1.81(+0.88%)
Oct 01, 2021 205.00 208.32 200.13 206.61 159,005 +1.80(+0.88%)
Sep 30, 2021 213.00 213.79 204.60 204.81 228,599 -6.88(-3.25%)
Sep 29, 2021 210.74 213.18 210.23 211.69 178,203 +1.93(+0.92%)
Sep 28, 2021 218.69 222.27 209.49 209.76 340,089 -11.63(-5.25%)
Sep 27, 2021 217.97 222.06 216.63 221.39 184,300 +2.15(+0.98%)
Sep 24, 2021 217.65 221.89 216.05 219.24 164,880 -0.57(-0.26%)
Sep 23, 2021 222.71 224.40 219.16 219.81 324,128 -0.29(-0.13%)
Sep 22, 2021 219.92 223.58 218.56 220.10 213,529 +1.19(+0.54%)
Sep 21, 2021 219.49 221.38 217.16 218.91 172,863 +0.20(+0.09%)
Sep 20, 2021 220.19 222.57 216.23 218.71 204,021 -6.73(-2.99%)
Sep 17, 2021 226.08 226.89 222.67 225.44 537,789 -0.49(-0.22%)
Sep 16, 2021 221.56 227.52 218.83 225.93 227,336 +4.10(+1.85%)
Sep 15, 2021 218.74 222.09 213.75 221.83 233,323 +3.09(+1.41%)
Sep 14, 2021 224.15 225.43 217.47 218.74 216,696 -4.69(-2.10%)
Sep 13, 2021 227.15 227.58 219.50 223.43 344,642 -1.86(-0.83%)
Sep 10, 2021 229.73 230.54 224.73 225.29 488,517 +1.56(+0.70%)
Sep 09, 2021 220.00 231.93 219.05 223.73 716,700 +3.75(+1.70%)
Sep 08, 2021 218.50 220.97 216.99 219.98 522,111 +3.17(+1.46%)
Sep 07, 2021 218.65 220.00 216.38 216.81 108,977 -3.08(-1.40%)
Sep 03, 2021 218.53 220.32 217.41 219.89 138,487 -0.11(-0.05%)
Sep 02, 2021 221.07 221.07 218.16 220.00 156,310 +0.27(+0.12%)
Sep 01, 2021 220.30 220.30 217.50 219.73 114,213 +0.94(+0.43%)
Aug 31, 2021 220.69 220.78 216.21 218.79 157,575 -1.08(-0.49%)
Aug 30, 2021 220.00 222.97 219.36 219.87 207,907 -1.19(-0.54%)
Aug 27, 2021 217.66 222.77 217.66 221.06 186,428 +3.39(+1.56%)
Aug 26, 2021 219.83 221.03 216.08 217.67 142,224 -2.34(-1.06%)
Aug 25, 2021 220.00 221.78 219.44 220.01 277,309 +0.08(+0.04%)
Aug 24, 2021 217.95 221.53 216.86 219.93 266,072 +3.15(+1.45%)
Aug 23, 2021 218.72 220.03 216.01 216.78 151,822 +0.11(+0.05%)
Aug 20, 2021 211.97 217.14 210.61 216.67 102,891 +4.31(+2.03%)
Aug 19, 2021 211.53 215.87 210.17 212.36 104,508 -1.90(-0.89%)
Aug 18, 2021 213.83 219.00 213.73 214.26 143,622 -0.98(-0.46%)
Aug 17, 2021 221.00 221.00 213.50 215.24 242,010 -8.69(-3.88%)
Aug 16, 2021 221.78 227.80 221.72 223.93 180,404 +0.13(+0.06%)
Aug 13, 2021 224.91 225.62 221.85 223.80 119,208 -1.36(-0.60%)
Aug 12, 2021 228.85 229.89 222.16 225.16 190,225 -2.41(-1.06%)
Aug 11, 2021 221.49 227.91 219.74 227.57 193,053 +7.12(+3.23%)
Aug 10, 2021 217.38 222.21 215.72 220.45 141,407 +3.08(+1.42%)
Aug 09, 2021 217.86 218.33 214.93 217.37 156,664 -1.47(-0.67%)
Aug 06, 2021 218.46 220.68 216.14 218.84 229,192 +1.42(+0.65%)
Aug 05, 2021 214.93 218.52 213.36 217.42 211,956 +3.65(+1.71%)
Aug 04, 2021 217.02 218.67 212.10 213.77 337,348 -2.96(-1.37%)
Aug 03, 2021 211.98 217.59 203.69 216.73 602,862 +15.11(+7.49%)
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.