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, 2021 232.63 234.31 232.15 233.52 476,655 +0.88(+0.38%)
Dec 30, 2021 233.80 234.23 232.27 232.64 296,558 -0.40(-0.17%)
Dec 29, 2021 232.80 233.89 231.31 233.03 383,836 +0.85(+0.37%)
Dec 28, 2021 230.20 232.54 230.18 232.19 173,717 +1.33(+0.58%)
Dec 27, 2021 228.96 231.04 228.00 230.85 277,252 +2.94(+1.29%)
Dec 23, 2021 227.12 229.94 227.11 227.91 360,249 +1.57(+0.69%)
Dec 22, 2021 226.05 228.54 225.13 226.34 281,454 +0.58(+0.26%)
Dec 21, 2021 222.67 226.03 222.25 225.75 292,108 +4.91(+2.22%)
Dec 20, 2021 223.84 224.62 219.43 220.84 560,113 -5.18(-2.29%)
Dec 17, 2021 235.59 236.56 225.19 226.02 806,285 -10.64(-4.50%)
Dec 16, 2021 235.95 237.48 234.50 236.66 340,449 +1.67(+0.71%)
Dec 15, 2021 231.91 235.40 230.47 234.99 287,802 +3.63(+1.57%)
Dec 14, 2021 233.18 233.84 230.10 231.37 202,690 -2.36(-1.01%)
Dec 13, 2021 233.49 234.58 231.62 233.73 224,065 +0.24(+0.10%)
Dec 10, 2021 233.12 234.00 232.07 233.49 195,893 +0.93(+0.40%)
Dec 09, 2021 233.62 234.20 232.56 232.56 183,598 -1.72(-0.73%)
Dec 08, 2021 232.43 234.45 231.03 234.28 175,401 +1.93(+0.83%)
Dec 07, 2021 233.80 235.67 231.82 232.35 290,150 +0.44(+0.19%)
Dec 06, 2021 229.36 234.04 227.55 231.91 363,579 +6.32(+2.80%)
Dec 03, 2021 226.31 226.75 223.09 225.59 259,193 +0.08(+0.04%)
Dec 02, 2021 219.19 227.10 218.84 225.50 385,548 +6.98(+3.19%)
Dec 01, 2021 224.39 227.22 218.31 218.53 330,499 -3.40(-1.53%)
Nov 30, 2021 229.92 230.83 220.86 221.93 950,932 -9.71(-4.19%)
Nov 29, 2021 230.27 232.13 227.82 231.64 282,638 +3.44(+1.51%)
Nov 26, 2021 230.45 234.35 227.83 228.20 286,923 -5.07(-2.17%)
Nov 24, 2021 233.01 234.52 232.00 233.27 208,356 -0.30(-0.13%)
Nov 23, 2021 233.21 233.88 230.53 233.57 215,157 +1.04(+0.45%)
Nov 22, 2021 232.13 235.24 232.03 232.53 322,765 +0.89(+0.38%)
Nov 19, 2021 233.71 234.97 231.64 231.64 249,442 -1.40(-0.60%)
Nov 18, 2021 233.54 233.47 232.61 233.04 138,617 -0.32(-0.14%)
Nov 17, 2021 233.19 233.67 231.22 233.36 150,447 -0.34(-0.14%)
Nov 16, 2021 231.97 235.73 231.97 233.70 189,908 +1.87(+0.81%)
Nov 15, 2021 232.95 233.58 230.92 231.83 208,395 -0.43(-0.19%)
Nov 12, 2021 231.78 233.01 230.70 232.26 188,779 +1.45(+0.63%)
Nov 11, 2021 232.57 232.69 229.97 230.81 149,167 -1.94(-0.83%)
Nov 10, 2021 233.26 232.75 146,397 -0.32(-0.14%)
Nov 09, 2021 232.45 233.79 232.15 233.06 207,916 +0.40(+0.17%)
Nov 08, 2021 233.69 233.69 230.46 232.67 226,538 +0.94(+0.41%)
Nov 05, 2021 233.00 233.87 231.01 231.73 260,255 +1.12(+0.48%)
Nov 04, 2021 228.10 231.66 228.10 230.61 219,756 +3.02(+1.33%)
Nov 03, 2021 228.43 229.19 225.10 227.59 245,812 -1.56(-0.68%)
Nov 02, 2021 222.31 229.52 220.71 229.15 471,236 +7.90(+3.57%)
Nov 01, 2021 220.35 221.92 218.59 221.25 291,427 +1.32(+0.60%)
Oct 29, 2021 220.13 223.30 218.47 219.93 336,019 -0.39(-0.18%)
Oct 28, 2021 219.59 221.63 217.41 220.32 348,088 +0.73(+0.33%)
Oct 27, 2021 219.03 225.30 215.29 219.59 685,822 +2.23(+1.03%)
Oct 26, 2021 219.20 217.35 302,824 -1.22(-0.56%)
Oct 25, 2021 218.42 220.39 215.76 218.57 316,136 +0.12(+0.05%)
Oct 22, 2021 218.50 220.28 218.00 218.45 203,738 +0.81(+0.37%)
Oct 21, 2021 214.90 217.79 214.06 217.64 360,342 +2.13(+0.99%)
Oct 20, 2021 216.05 217.44 214.25 215.50 353,681 +1.82(+0.85%)
Oct 19, 2021 212.25 213.84 210.66 213.69 297,406 +2.84(+1.35%)
Oct 18, 2021 209.51 211.67 208.88 210.85 228,614 -0.07(-0.03%)
Oct 15, 2021 212.19 213.23 210.63 210.92 351,634 +0.17(+0.08%)
Oct 14, 2021 204.69 210.86 204.69 210.75 221,629 +7.66(+3.77%)
Oct 13, 2021 204.29 204.29 201.47 203.09 377,167 +0.29(+0.14%)
Oct 12, 2021 204.80 205.43 202.28 202.81 272,636 -1.36(-0.67%)
Oct 11, 2021 208.25 209.42 204.08 204.17 223,273 -4.59(-2.20%)
Oct 08, 2021 210.53 210.96 208.16 208.76 226,024 -1.98(-0.94%)
Oct 07, 2021 210.29 213.33 210.29 210.74 293,133 +2.06(+0.99%)
Oct 06, 2021 206.34 208.85 204.15 208.68 223,620 +0.69(+0.33%)
Oct 05, 2021 206.04 209.73 204.45 207.99 493,398 +2.56(+1.25%)
Oct 04, 2021 206.49 207.31 203.09 205.43 437,888 -1.69(-0.81%)
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.