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 29, 2017 146.05 146.05 146.05 0 -0.26(-0.18%)
Dec 28, 2017 146.46 146.48 145.55 146.31 848,542 +0.36(+0.25%)
Dec 27, 2017 145.73 146.83 144.84 145.95 1,267,606 -2.99(-2.01%)
Dec 26, 2017 148.63 149.29 147.85 148.94 1,545,166 -0.04(-0.03%)
Dec 22, 2017 151.12 151.31 148.73 148.98 1,164,041 -1.90(-1.26%)
Dec 21, 2017 150.02 151.22 149.55 150.88 1,758,270 +1.44(+0.96%)
Dec 20, 2017 150.77 150.91 148.12 149.44 1,523,649 -0.72(-0.48%)
Dec 19, 2017 151.96 152.10 150.07 150.16 1,176,127 -1.12(-0.74%)
Dec 18, 2017 152.28 152.67 150.80 151.28 1,398,529 +0.21(+0.14%)
Dec 15, 2017 150.69 151.80 150.00 151.07 2,241,281 +0.65(+0.43%)
Dec 14, 2017 152.26 152.60 150.04 150.42 2,215,345 -1.19(-0.78%)
Dec 13, 2017 153.10 153.55 151.35 151.61 1,285,874 -1.42(-0.93%)
Dec 12, 2017 152.56 153.65 152.20 153.03 1,326,990 +0.32(+0.21%)
Dec 11, 2017 153.20 153.68 152.22 152.71 1,019,674 -0.11(-0.07%)
Dec 08, 2017 152.67 153.02 151.01 152.82 1,494,394 +0.75(+0.49%)
Dec 07, 2017 152.50 153.49 150.29 152.07 1,489,570 -0.68(-0.45%)
Dec 06, 2017 152.38 153.20 149.69 152.75 1,431,913 +0.64(+0.42%)
Dec 05, 2017 153.52 155.29 151.58 152.11 2,130,064 -1.30(-0.85%)
Dec 04, 2017 153.50 154.03 153.06 153.41 2,446,033 +2.62(+1.74%)
Dec 01, 2017 151.46 152.14 148.82 150.79 2,808,015 +1.25(+0.84%)
Nov 30, 2017 148.26 151.85 147.84 149.54 2,434,088 +1.71(+1.16%)
Nov 29, 2017 145.85 149.29 145.76 147.83 2,557,708 +2.71(+1.87%)
Nov 28, 2017 142.45 145.21 141.71 145.12 1,371,644 +3.05(+2.15%)
Nov 27, 2017 142.28 143.42 141.99 142.07 1,060,125 +0.21(+0.15%)
Nov 24, 2017 142.29 142.95 141.64 141.86 312,282 -0.01(-0.01%)
Nov 22, 2017 143.29 143.29 140.51 141.87 1,040,699 -0.71(-0.50%)
Nov 21, 2017 142.72 143.99 141.64 142.58 1,077,987 +0.68(+0.48%)
Nov 20, 2017 140.11 142.64 139.75 141.90 1,137,974 +2.41(+1.73%)
Nov 17, 2017 139.57 140.13 139.04 139.49 924,322 -0.60(-0.43%)
Nov 16, 2017 140.38 140.61 139.25 140.09 740,751 +0.42(+0.30%)
Nov 15, 2017 139.72 141.44 139.51 139.67 1,017,163 -0.53(-0.38%)
Nov 14, 2017 139.68 141.04 138.93 140.20 1,267,450 +0.05(+0.04%)
Nov 13, 2017 137.72 140.35 137.51 140.15 1,142,153 +2.27(+1.65%)
Nov 10, 2017 138.18 139.00 137.56 137.88 750,198 -0.16(-0.12%)
Nov 09, 2017 137.34 138.16 136.35 138.04 764,077 +0.44(+0.32%)
Nov 08, 2017 137.56 138.15 137.37 137.60 796,976 +0.05(+0.04%)
Nov 07, 2017 138.39 139.44 136.85 137.55 755,780 -0.61(-0.44%)
Nov 06, 2017 139.68 139.90 137.67 138.16 1,079,927 -1.90(-1.36%)
Nov 03, 2017 139.53 141.07 139.41 140.06 1,720,387 -0.24(-0.17%)
Nov 02, 2017 136.15 140.57 136.01 140.30 1,553,803 +4.16(+3.06%)
Nov 01, 2017 137.99 138.29 135.61 136.14 1,002,578 -1.03(-0.75%)
Oct 31, 2017 136.21 137.62 135.87 137.17 1,186,867 +1.06(+0.78%)
Oct 30, 2017 136.88 137.46 136.09 136.11 1,244,195 -1.44(-1.05%)
Oct 27, 2017 135.89 137.86 134.09 137.55 1,921,527 +0.95(+0.70%)
Oct 26, 2017 134.60 137.00 132.77 136.60 1,782,944 +2.75(+2.05%)
Oct 25, 2017 134.00 134.36 132.33 133.85 1,829,100 -0.22(-0.16%)
Oct 24, 2017 134.80 134.90 133.64 134.07 1,498,072 -0.54(-0.40%)
Oct 23, 2017 135.00 135.34 134.37 134.61 1,038,946 -0.52(-0.38%)
Oct 20, 2017 135.54 135.63 134.70 135.13 1,180,139 +0.18(+0.13%)
Oct 19, 2017 135.86 135.86 134.37 134.95 1,140,992 -1.42(-1.04%)
Oct 18, 2017 136.36 136.75 135.52 136.37 1,002,059 +0.18(+0.13%)
Oct 17, 2017 137.51 137.51 136.03 136.19 1,259,574 -1.33(-0.97%)
Oct 16, 2017 137.61 137.99 136.97 137.52 763,336 +0.21(+0.15%)
Oct 13, 2017 137.57 138.27 136.81 137.31 1,737,442 -0.40(-0.29%)
Oct 12, 2017 137.20 137.90 136.55 137.71 967,275 +0.52(+0.38%)
Oct 11, 2017 136.83 137.70 136.40 137.19 1,058,875 -0.04(-0.03%)
Oct 10, 2017 138.48 138.49 136.25 137.23 1,114,838 -0.76(-0.55%)
Oct 09, 2017 137.03 138.39 136.37 137.99 814,167 +0.79(+0.58%)
Oct 06, 2017 138.13 138.39 135.73 137.20 1,575,659 -0.82(-0.59%)
Oct 05, 2017 137.24 138.34 136.24 138.02 988,996 +1.14(+0.83%)
Oct 04, 2017 137.02 137.29 136.39 136.88 1,010,418 -0.45(-0.33%)
Oct 03, 2017 136.37 137.45 134.79 137.33 1,364,064 +0.93(+0.68%)
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.