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 30, 2015 103.55 104.18 102.50 103.51 3,148,621 +0.11(+0.11%)
Oct 29, 2015 102.51 104.36 102.46 103.40 3,038,090 +0.17(+0.16%)
Oct 28, 2015 101.10 103.77 99.76 103.23 4,999,931 +0.88(+0.86%)
Oct 27, 2015 100.75 104.44 100.61 102.35 8,068,445 -9.75(-8.70%)
Oct 26, 2015 112.84 113.49 111.88 112.10 1,537,386 -0.74(-0.66%)
Oct 23, 2015 113.39 114.52 112.11 112.84 2,090,606 +1.02(+0.91%)
Oct 22, 2015 108.86 112.73 108.60 111.82 2,558,963 +3.23(+2.97%)
Oct 21, 2015 110.06 110.44 107.86 108.59 1,656,626 -0.90(-0.82%)
Oct 20, 2015 107.23 110.46 107.15 109.49 2,205,506 +0.92(+0.85%)
Oct 19, 2015 108.22 109.00 107.84 108.57 2,267,933 -0.14(-0.13%)
Oct 16, 2015 109.26 109.52 107.41 108.71 2,798,639 -0.45(-0.41%)
Oct 15, 2015 109.77 109.97 107.52 109.16 2,621,139 -0.21(-0.19%)
Oct 14, 2015 110.08 110.29 108.62 109.37 1,733,657 -0.61(-0.55%)
Oct 13, 2015 111.10 112.07 109.95 109.98 1,796,175 -2.00(-1.79%)
Oct 12, 2015 113.32 113.70 111.79 111.98 1,541,197 -1.11(-0.98%)
Oct 09, 2015 114.49 115.37 112.88 113.09 1,784,163 -1.18(-1.03%)
Oct 08, 2015 112.59 114.86 112.04 114.27 1,439,226 +1.74(+1.55%)
Oct 07, 2015 112.73 114.60 111.07 112.53 1,771,353 +0.36(+0.32%)
Oct 06, 2015 110.94 113.23 110.53 112.17 1,600,332 +0.41(+0.37%)
Oct 05, 2015 108.76 111.99 108.76 111.76 2,199,183 +3.80(+3.52%)
Oct 02, 2015 104.22 108.54 103.03 107.96 3,302,962 +2.56(+2.43%)
Oct 01, 2015 108.50 109.14 104.76 105.40 2,456,829 -3.18(-2.93%)
Sep 30, 2015 109.02 109.38 106.70 108.58 2,377,751 +0.48(+0.44%)
Sep 29, 2015 106.95 109.84 106.84 108.10 2,253,951 +1.26(+1.18%)
Sep 28, 2015 108.97 109.36 106.71 106.84 2,337,965 -3.68(-3.33%)
Sep 25, 2015 111.10 111.65 109.88 110.52 2,485,474 -0.65(-0.58%)
Sep 24, 2015 109.89 111.94 108.27 111.17 2,609,751 -1.05(-0.94%)
Sep 23, 2015 113.30 113.76 111.78 112.22 1,789,747 -1.05(-0.93%)
Sep 22, 2015 112.33 113.38 110.86 113.27 2,971,144 -1.55(-1.35%)
Sep 21, 2015 116.00 116.05 114.32 114.82 2,505,228 -0.42(-0.36%)
Sep 18, 2015 118.58 118.59 115.16 115.24 3,203,860 -4.93(-4.10%)
Sep 17, 2015 121.95 122.25 119.76 120.17 2,048,053 -2.67(-2.17%)
Sep 16, 2015 121.72 123.06 121.04 122.84 1,401,154 +1.11(+0.91%)
Sep 15, 2015 119.50 121.96 118.79 121.73 1,115,815 +2.71(+2.28%)
Sep 14, 2015 119.95 120.02 118.69 119.02 880,752 -1.47(-1.22%)
Sep 11, 2015 118.98 120.50 118.47 120.49 1,399,953 +1.47(+1.24%)
Sep 10, 2015 118.70 120.07 118.35 119.02 1,106,681 +0.03(+0.03%)
Sep 09, 2015 121.00 121.41 118.72 118.99 1,282,523 -0.83(-0.69%)
Sep 08, 2015 119.87 120.00 119.27 119.82 1,404,012 +1.82(+1.54%)
Sep 04, 2015 117.63 118.00 118.00 118.00 1,162,400 -2.03(-1.69%)
Sep 03, 2015 121.30 121.33 119.61 120.03 1,458,659 -0.87(-0.72%)
Sep 02, 2015 121.50 121.95 119.00 120.90 1,329,786 +0.59(+0.49%)
Sep 01, 2015 119.14 121.43 118.90 120.31 3,146,428 -1.44(-1.18%)
Aug 31, 2015 122.77 122.92 121.03 121.75 1,406,910 -0.52(-0.43%)
Aug 28, 2015 122.04 123.51 121.41 122.27 1,323,720 -0.33(-0.27%)
Aug 27, 2015 119.84 123.67 119.73 122.60 2,401,023 +3.87(+3.26%)
Aug 26, 2015 117.23 118.78 114.88 118.73 2,706,154 +3.86(+3.36%)
Aug 25, 2015 119.62 120.58 114.76 114.87 2,390,572 -1.97(-1.69%)
Aug 24, 2015 113.01 120.32 112.00 116.84 3,061,640 -2.91(-2.43%)
Aug 21, 2015 123.52 123.54 119.73 119.75 2,733,900 -4.33(-3.49%)
Aug 20, 2015 126.66 127.02 124.04 124.08 1,894,101 -3.36(-2.64%)
Aug 19, 2015 126.68 128.59 125.55 127.44 2,467,584 -0.60(-0.47%)
Aug 18, 2015 128.04 128.55 127.71 128.04 934,444 -0.57(-0.44%)
Aug 17, 2015 127.52 129.17 126.67 128.61 898,654 +0.56(+0.44%)
Aug 14, 2015 127.94 128.82 127.72 128.05 1,003,439 -0.34(-0.26%)
Aug 13, 2015 128.59 128.97 127.41 128.39 1,206,461 -0.67(-0.52%)
Aug 12, 2015 126.99 129.41 125.93 129.06 2,134,832 +1.08(+0.84%)
Aug 11, 2015 129.30 129.52 127.24 127.98 1,536,377 -2.95(-2.25%)
Aug 10, 2015 128.25 131.08 127.72 130.93 1,682,367 +4.05(+3.19%)
Aug 07, 2015 126.95 127.72 126.60 126.88 901,083 -0.30(-0.24%)
Aug 06, 2015 127.86 128.29 126.67 127.18 1,092,341 -0.66(-0.52%)
Aug 05, 2015 127.57 129.00 127.54 127.84 1,315,412 +1.84(+1.46%)
Aug 04, 2015 127.50 127.99 125.59 126.00 2,113,256 -2.61(-2.03%)
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.