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 31, 2019 204.20 209.35 203.95 205.75 1,541,014 +0.78(+0.38%)
Oct 30, 2019 203.89 207.42 202.11 204.97 1,595,038 +3.97(+1.98%)
Oct 29, 2019 200.99 203.54 199.95 201.00 2,497,185 +0.34(+0.17%)
Oct 28, 2019 201.63 201.72 196.95 200.66 2,563,044 +0.20(+0.10%)
Oct 25, 2019 203.52 204.40 200.40 200.46 1,396,400 -2.79(-1.37%)
Oct 24, 2019 202.92 204.41 201.44 203.25 1,199,812 +1.02(+0.50%)
Oct 23, 2019 201.90 204.12 200.12 202.23 1,060,699 +0.21(+0.10%)
Oct 22, 2019 206.23 207.47 201.50 202.02 1,606,670 -4.05(-1.97%)
Oct 21, 2019 212.21 212.94 205.79 206.07 1,300,436 -7.10(-3.33%)
Oct 18, 2019 213.58 214.12 211.61 213.17 1,245,100 +0.16(+0.08%)
Oct 17, 2019 211.95 213.22 210.30 213.01 1,426,196 +1.00(+0.47%)
Oct 16, 2019 211.25 212.06 208.67 212.01 1,172,730 -0.56(-0.26%)
Oct 15, 2019 213.13 214.00 211.40 212.57 727,402 +0.22(+0.10%)
Oct 14, 2019 213.43 214.89 212.01 212.35 785,290 -0.48(-0.23%)
Oct 11, 2019 217.79 217.79 211.75 212.83 1,199,100 -3.06(-1.42%)
Oct 10, 2019 214.22 217.24 214.02 215.89 675,019 +0.76(+0.35%)
Oct 09, 2019 214.25 215.42 212.52 215.13 780,352 +2.99(+1.41%)
Oct 08, 2019 212.51 213.81 211.26 212.14 1,266,373 -1.19(-0.56%)
Oct 07, 2019 214.57 215.60 212.68 213.33 935,926 -2.69(-1.25%)
Oct 04, 2019 210.25 216.19 209.96 216.02 1,060,900 +6.59(+3.15%)
Oct 03, 2019 208.42 210.97 207.70 209.43 1,036,435 +1.59(+0.77%)
Oct 02, 2019 210.05 211.81 206.88 207.84 1,275,120 -2.88(-1.37%)
Oct 01, 2019 211.34 211.88 208.32 210.72 1,109,616 -0.62(-0.29%)
Sep 30, 2019 213.09 214.83 210.59 211.34 1,123,274 -2.55(-1.19%)
Sep 27, 2019 217.18 217.88 213.22 213.89 1,030,700 -2.10(-0.97%)
Sep 26, 2019 214.82 216.69 214.22 215.99 1,251,033 +2.71(+1.27%)
Sep 25, 2019 213.42 214.06 211.18 213.28 1,122,865 +0.37(+0.17%)
Sep 24, 2019 213.06 216.67 211.99 212.91 1,128,607 +0.63(+0.30%)
Sep 23, 2019 209.77 213.00 209.58 212.28 851,195 +1.13(+0.54%)
Sep 20, 2019 212.89 212.89 209.78 211.15 2,126,400 -0.80(-0.38%)
Sep 19, 2019 214.06 216.15 210.94 211.95 1,375,915 -4.22(-1.95%)
Sep 18, 2019 215.10 216.47 212.99 216.17 1,172,121 +1.44(+0.67%)
Sep 17, 2019 207.02 214.86 205.63 214.73 2,521,060 +7.73(+3.73%)
Sep 16, 2019 205.57 209.19 205.13 207.00 1,244,678 +1.20(+0.58%)
Sep 13, 2019 206.13 206.54 202.54 205.80 1,122,500 +0.42(+0.20%)
Sep 12, 2019 201.98 205.77 201.78 205.38 1,764,763 +2.80(+1.38%)
Sep 11, 2019 206.00 206.70 201.94 202.58 2,563,697 -2.85(-1.39%)
Sep 10, 2019 215.38 216.65 204.51 205.43 2,569,647 -10.15(-4.71%)
Sep 09, 2019 223.99 224.00 214.85 215.58 1,343,264 -7.49(-3.36%)
Sep 06, 2019 221.52 224.91 221.32 223.07 1,093,800 +1.89(+0.85%)
Sep 05, 2019 224.03 224.86 220.55 221.18 1,186,288 +0.12(+0.05%)
Sep 04, 2019 217.62 221.76 217.54 221.06 1,132,693 +3.30(+1.52%)
Sep 03, 2019 216.07 218.10 215.67 217.76 1,045,254 +0.47(+0.22%)
Aug 30, 2019 215.91 217.74 214.67 217.29 947,300 +1.60(+0.74%)
Aug 29, 2019 216.83 216.87 213.09 215.69 667,330 -0.07(-0.03%)
Aug 28, 2019 216.57 217.22 214.31 215.76 817,913 -0.46(-0.21%)
Aug 27, 2019 215.44 217.51 214.80 216.22 993,527 +1.58(+0.74%)
Aug 26, 2019 211.82 214.80 211.82 214.64 798,620 +3.42(+1.62%)
Aug 23, 2019 212.53 213.75 210.40 211.22 1,547,400 -2.02(-0.95%)
Aug 22, 2019 214.52 214.79 213.14 213.24 755,407 -0.25(-0.12%)
Aug 21, 2019 215.07 215.20 211.99 213.49 1,089,812 -0.36(-0.17%)
Aug 20, 2019 216.74 217.65 213.61 213.85 871,779 -2.85(-1.32%)
Aug 19, 2019 215.00 217.24 213.93 216.70 757,267 +3.12(+1.46%)
Aug 16, 2019 214.34 214.34 211.93 213.58 1,176,300 +0.87(+0.41%)
Aug 15, 2019 210.77 213.29 209.02 212.71 1,300,281 +4.37(+2.10%)
Aug 14, 2019 211.09 213.22 208.24 208.34 1,455,300 -4.96(-2.33%)
Aug 13, 2019 212.40 214.78 208.70 213.30 989,779 +1.05(+0.49%)
Aug 12, 2019 213.20 216.70 211.79 212.25 1,122,583 -3.47(-1.61%)
Aug 09, 2019 212.38 216.73 211.68 215.72 1,051,900 +4.62(+2.19%)
Aug 08, 2019 209.73 211.24 207.07 211.10 1,049,968 +2.21(+1.06%)
Aug 07, 2019 206.74 210.17 204.80 208.89 1,869,765 +0.51(+0.24%)
Aug 06, 2019 202.38 209.15 202.13 208.38 1,431,796 +6.50(+3.22%)
Aug 05, 2019 203.29 205.41 199.20 201.88 1,767,770 -3.28(-1.60%)
Aug 02, 2019 201.18 206.37 199.58 205.16 1,788,200 +4.56(+2.27%)
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.