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 (%)
Dec 31, 2019 296.10 298.93 295.77 298.59 2,478,600 +0.87(+0.29%)
Dec 30, 2019 300.83 301.05 295.28 297.72 2,717,551 -3.02(-1.00%)
Dec 27, 2019 300.00 301.53 298.18 300.74 2,042,500 +1.54(+0.51%)
Dec 26, 2019 298.11 299.37 297.80 299.20 1,369,190 +1.72(+0.58%)
Dec 24, 2019 297.96 298.31 296.60 297.48 641,000 +0.21(+0.07%)
Dec 23, 2019 298.74 299.83 297.10 297.27 3,590,497 -1.30(-0.44%)
Dec 20, 2019 300.55 300.55 296.81 298.57 5,099,900 +1.04(+0.35%)
Dec 19, 2019 294.49 298.18 294.11 297.53 2,536,920 +2.79(+0.95%)
Dec 18, 2019 295.20 297.30 294.74 294.74 2,902,691 -1.26(-0.43%)
Dec 17, 2019 298.50 298.50 293.77 296.00 3,354,474 -0.96(-0.32%)
Dec 16, 2019 298.11 299.48 296.86 296.96 4,210,676 +0.87(+0.29%)
Dec 13, 2019 290.79 296.53 289.80 296.09 3,565,500 +3.88(+1.33%)
Dec 12, 2019 289.90 292.74 288.27 292.21 2,746,436 +2.16(+0.74%)
Dec 11, 2019 289.76 290.32 288.11 290.05 2,298,131 +1.44(+0.50%)
Dec 10, 2019 289.00 290.17 287.71 288.61 2,514,261 -0.45(-0.16%)
Dec 09, 2019 289.19 290.96 288.26 289.06 1,902,983 -1.34(-0.46%)
Dec 06, 2019 292.31 292.50 289.68 290.40 2,425,600 +0.55(+0.19%)
Dec 05, 2019 287.95 290.95 286.40 289.85 2,580,270 +3.01(+1.05%)
Dec 04, 2019 288.50 289.62 286.12 286.84 2,743,272 -0.25(-0.09%)
Dec 03, 2019 282.20 287.60 281.50 287.09 3,052,622 +1.08(+0.38%)
Dec 02, 2019 290.59 290.75 283.89 286.01 3,062,965 -6.22(-2.13%)
Nov 29, 2019 290.23 293.00 290.23 292.23 1,754,400 +0.53(+0.18%)
Nov 27, 2019 289.03 292.00 288.91 291.70 2,164,200 +2.05(+0.71%)
Nov 26, 2019 288.50 290.65 287.82 289.65 5,715,780 +2.04(+0.71%)
Nov 25, 2019 284.00 288.99 283.70 287.61 3,760,197 +5.04(+1.78%)
Nov 22, 2019 284.83 285.36 281.21 282.57 2,968,500 -1.88(-0.66%)
Nov 21, 2019 284.60 286.52 283.59 284.45 2,777,042 -0.93(-0.33%)
Nov 20, 2019 285.00 287.73 282.86 285.38 2,903,908 +0.07(+0.02%)
Nov 19, 2019 281.52 286.58 280.94 285.31 3,013,841 +4.45(+1.58%)
Nov 18, 2019 280.00 281.77 278.40 280.86 2,715,879 +0.08(+0.03%)
Nov 15, 2019 280.64 280.90 278.13 280.78 2,544,600 +1.15(+0.41%)
Nov 14, 2019 277.45 279.63 276.70 279.63 2,365,973 +1.56(+0.56%)
Nov 13, 2019 276.51 280.46 275.00 278.07 3,332,035 +0.93(+0.34%)
Nov 12, 2019 277.60 279.50 275.77 277.14 2,217,238 +0.14(+0.05%)
Nov 11, 2019 273.08 277.13 273.06 277.00 2,132,613 +2.11(+0.77%)
Nov 08, 2019 271.70 274.95 271.70 274.89 2,242,400 +2.10(+0.77%)
Nov 07, 2019 270.02 275.08 269.86 272.79 4,277,770 +2.93(+1.09%)
Nov 06, 2019 270.30 271.67 268.88 269.86 3,741,834 +0.86(+0.32%)
Nov 05, 2019 276.50 276.95 268.42 269.00 4,715,756 -7.33(-2.65%)
Nov 04, 2019 280.64 282.24 275.81 276.33 3,724,926 -2.72(-0.97%)
Nov 01, 2019 279.00 280.39 276.12 279.05 2,880,000 +2.24(+0.81%)
Oct 31, 2019 276.38 279.09 275.06 276.81 5,355,749 -0.34(-0.12%)
Oct 30, 2019 274.64 277.47 273.00 277.15 3,484,405 +2.86(+1.04%)
Oct 29, 2019 277.60 278.29 273.08 274.29 4,705,978 -1.64(-0.59%)
Oct 28, 2019 273.26 275.93 271.37 275.93 3,793,255 +5.74(+2.12%)
Oct 25, 2019 266.26 272.18 265.56 270.19 2,760,100 +1.44(+0.54%)
Oct 24, 2019 263.56 269.33 263.56 268.75 3,824,032 +7.90(+3.03%)
Oct 23, 2019 262.68 264.19 258.51 260.85 5,388,470 -0.41(-0.16%)
Oct 22, 2019 274.90 275.35 261.01 261.26 5,645,683 -13.04(-4.75%)
Oct 21, 2019 271.93 274.36 269.50 274.30 3,100,522 +3.67(+1.36%)
Oct 18, 2019 275.24 276.68 269.90 270.63 4,053,400 -5.88(-2.13%)
Oct 17, 2019 279.35 280.44 275.93 276.51 2,440,657 -1.76(-0.63%)
Oct 16, 2019 277.10 279.03 274.80 278.27 2,730,428 -0.29(-0.10%)
Oct 15, 2019 277.21 279.96 275.96 278.56 3,006,923 +2.18(+0.79%)
Oct 14, 2019 277.56 278.56 275.56 276.38 2,046,062 +0.47(+0.17%)
Oct 11, 2019 276.20 280.00 275.12 275.91 3,507,500 +2.08(+0.76%)
Oct 10, 2019 271.56 274.71 271.26 273.83 2,227,490 +1.59(+0.58%)
Oct 09, 2019 269.96 273.14 269.50 272.24 2,177,927 +5.17(+1.94%)
Oct 08, 2019 269.82 271.08 266.59 267.07 2,828,442 -5.12(-1.88%)
Oct 07, 2019 271.31 273.50 270.41 272.19 2,873,760 -1.87(-0.68%)
Oct 04, 2019 269.51 274.48 269.16 274.06 2,689,600 +5.77(+2.15%)
Oct 03, 2019 264.25 268.54 260.41 268.29 3,975,580 +3.81(+1.44%)
Oct 02, 2019 268.16 268.94 262.52 264.48 4,637,200 -6.46(-2.38%)
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.