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 (%)
Nov 30, 2021 232.68 233.60 223.51 224.59 939,663 -9.83(-4.19%)
Nov 29, 2021 233.03 234.91 230.55 234.42 279,289 +3.48(+1.51%)
Nov 26, 2021 233.21 237.16 230.56 230.94 283,523 -5.13(-2.17%)
Nov 24, 2021 235.81 237.33 234.79 236.07 205,887 -0.30(-0.13%)
Nov 23, 2021 236.01 236.68 233.30 236.37 212,608 +1.05(+0.45%)
Nov 22, 2021 234.91 238.06 234.81 235.32 318,940 +0.90(+0.38%)
Nov 19, 2021 236.51 237.79 234.42 234.42 246,486 -1.42(-0.60%)
Nov 18, 2021 236.34 236.27 235.40 235.84 136,975 -0.32(-0.14%)
Nov 17, 2021 235.99 236.47 233.99 236.16 148,665 -0.34(-0.14%)
Nov 16, 2021 234.75 238.56 234.75 236.50 187,658 +1.89(+0.81%)
Nov 15, 2021 235.74 236.38 233.69 234.61 205,926 -0.44(-0.19%)
Nov 12, 2021 234.56 235.81 233.47 235.05 186,542 +1.47(+0.63%)
Nov 11, 2021 235.36 235.48 232.73 233.58 147,400 -1.96(-0.83%)
Nov 10, 2021 236.06 235.54 144,663 -0.32(-0.14%)
Nov 09, 2021 235.24 236.59 234.93 235.86 205,452 +0.40(+0.17%)
Nov 08, 2021 236.49 236.49 233.23 235.46 223,854 +0.95(+0.41%)
Nov 05, 2021 235.79 236.67 233.78 234.51 257,171 +1.13(+0.48%)
Nov 04, 2021 230.84 234.44 230.84 233.38 217,152 +3.06(+1.33%)
Nov 03, 2021 231.17 231.94 227.80 230.32 242,899 -1.58(-0.68%)
Nov 02, 2021 224.98 232.27 223.36 231.90 465,652 +8.00(+3.57%)
Nov 01, 2021 222.99 224.58 221.21 223.90 287,974 +1.33(+0.60%)
Oct 29, 2021 222.77 225.98 221.09 222.57 332,037 -0.39(-0.17%)
Oct 28, 2021 222.22 224.29 220.02 222.96 343,963 +0.74(+0.33%)
Oct 27, 2021 221.66 228.00 217.87 222.22 677,695 +2.26(+1.03%)
Oct 26, 2021 221.83 219.96 299,236 -1.23(-0.56%)
Oct 25, 2021 221.04 223.03 218.35 221.19 312,390 +0.12(+0.05%)
Oct 22, 2021 221.12 222.92 220.61 221.07 201,324 +0.82(+0.37%)
Oct 21, 2021 217.48 220.40 216.63 220.25 356,072 +2.16(+0.99%)
Oct 20, 2021 218.64 220.05 216.82 218.09 349,490 +1.84(+0.85%)
Oct 19, 2021 214.79 216.41 213.19 216.25 293,882 +2.87(+1.35%)
Oct 18, 2021 212.02 214.21 211.38 213.38 225,905 -0.07(-0.03%)
Oct 15, 2021 214.74 215.79 213.16 213.45 347,467 +0.17(+0.08%)
Oct 14, 2021 207.15 213.39 207.15 213.28 219,003 +7.21(+3.50%)
Oct 13, 2021 207.28 207.28 204.42 206.07 371,721 +0.29(+0.14%)
Oct 12, 2021 207.80 208.43 205.24 205.78 268,700 -1.38(-0.67%)
Oct 11, 2021 211.30 212.49 207.07 207.16 220,049 -4.66(-2.20%)
Oct 08, 2021 213.61 214.05 211.21 211.82 222,761 -2.01(-0.94%)
Oct 07, 2021 213.37 216.46 213.37 213.83 288,901 +2.09(+0.99%)
Oct 06, 2021 209.36 211.91 207.14 211.74 220,391 +0.70(+0.33%)
Oct 05, 2021 209.06 212.80 207.45 211.04 486,274 +2.60(+1.25%)
Oct 04, 2021 209.52 210.35 206.07 208.44 431,565 -1.71(-0.81%)
Oct 01, 2021 208.27 211.92 206.06 210.15 312,170 +3.20(+1.55%)
Sep 30, 2021 213.75 213.75 206.94 206.95 387,355 -6.05(-2.84%)
Sep 29, 2021 212.10 214.15 210.93 213.00 244,059 +1.42(+0.67%)
Sep 28, 2021 215.49 216.71 211.35 211.58 270,747 -3.82(-1.77%)
Sep 27, 2021 216.33 218.33 215.34 215.40 204,502 -1.28(-0.59%)
Sep 24, 2021 216.16 217.33 215.99 216.68 132,647 -0.55(-0.25%)
Sep 23, 2021 216.78 217.97 216.26 217.23 228,312 +2.03(+0.94%)
Sep 22, 2021 215.04 216.79 214.27 215.20 249,520 +1.79(+0.84%)
Sep 21, 2021 215.23 215.92 212.83 213.41 217,795 -1.30(-0.61%)
Sep 20, 2021 212.83 215.18 211.74 214.71 346,161 -1.04(-0.48%)
Sep 17, 2021 217.69 219.45 215.40 215.75 600,508 -2.62(-1.20%)
Sep 16, 2021 219.19 219.40 216.10 218.37 391,698 -0.76(-0.35%)
Sep 15, 2021 215.63 219.42 215.10 219.13 332,970 +3.21(+1.49%)
Sep 14, 2021 215.79 218.22 214.96 215.92 496,117 +1.45(+0.68%)
Sep 13, 2021 219.03 219.12 214.09 214.47 336,480 -2.69(-1.24%)
Sep 10, 2021 219.34 219.50 217.01 217.16 348,676 -0.58(-0.27%)
Sep 09, 2021 219.39 220.09 217.31 217.74 245,327 -1.36(-0.62%)
Sep 08, 2021 216.22 219.46 215.11 219.10 397,993 +1.93(+0.89%)
Sep 07, 2021 222.11 223.27 216.89 217.17 277,832 -5.40(-2.43%)
Sep 03, 2021 223.56 224.97 222.22 222.57 263,937 -1.65(-0.74%)
Sep 02, 2021 221.94 224.71 221.32 224.22 602,198 +3.59(+1.63%)
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.