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, 2018 186.81 188.45 185.81 188.12 1,459,600 +2.01(+1.08%)
Dec 28, 2018 185.72 188.08 183.71 186.11 1,315,300 +1.79(+0.97%)
Dec 27, 2018 179.50 184.57 178.09 184.32 1,847,187 +2.00(+1.10%)
Dec 26, 2018 177.12 182.42 174.50 182.32 1,808,541 +5.70(+3.23%)
Dec 24, 2018 181.46 183.00 176.60 176.62 1,210,900 -6.03(-3.30%)
Dec 21, 2018 184.09 189.33 181.68 182.65 4,926,700 -2.25(-1.22%)
Dec 20, 2018 185.51 187.96 183.89 184.90 2,657,969 -0.63(-0.34%)
Dec 19, 2018 182.55 188.55 181.72 185.53 2,850,722 +2.74(+1.50%)
Dec 18, 2018 186.41 187.99 181.49 182.79 2,151,993 -2.80(-1.51%)
Dec 17, 2018 187.31 188.79 184.90 185.59 1,925,257 -2.05(-1.09%)
Dec 14, 2018 186.87 188.37 185.64 187.64 1,606,900 -0.30(-0.16%)
Dec 13, 2018 188.08 188.92 185.87 187.94 1,908,324 -0.63(-0.33%)
Dec 12, 2018 191.43 192.89 188.41 188.57 2,265,685 -0.94(-0.50%)
Dec 11, 2018 192.14 192.66 188.51 189.51 2,745,596 -0.84(-0.44%)
Dec 10, 2018 186.70 190.74 185.21 190.35 1,946,889 +3.24(+1.73%)
Dec 07, 2018 188.81 191.39 186.19 187.11 1,821,000 -1.91(-1.01%)
Dec 06, 2018 188.00 189.16 183.43 189.02 2,886,049 +0.82(+0.44%)
Dec 04, 2018 188.73 189.28 186.51 188.20 2,626,300 +0.09(+0.05%)
Dec 03, 2018 190.10 191.96 186.32 188.11 2,571,339 -1.97(-1.04%)
Nov 30, 2018 187.62 190.77 187.41 190.08 3,245,900 +1.17(+0.62%)
Nov 29, 2018 186.45 189.40 184.10 188.91 2,602,165 +1.80(+0.96%)
Nov 28, 2018 192.58 192.93 186.30 187.11 2,959,523 -7.04(-3.63%)
Nov 27, 2018 191.15 194.48 191.08 194.15 1,684,089 +2.63(+1.37%)
Nov 26, 2018 190.00 192.14 189.95 191.52 1,643,989 +2.21(+1.17%)
Nov 23, 2018 189.42 189.86 188.21 189.31 1,084,800 -0.70(-0.37%)
Nov 21, 2018 190.01 190.01 190.01 0 -2.15(-1.12%)
Nov 20, 2018 194.50 194.82 190.62 192.16 2,652,855 -3.45(-1.76%)
Nov 19, 2018 195.60 197.08 194.41 195.61 2,009,768 +0.00(+0.00%)
Nov 16, 2018 191.09 196.17 190.81 195.61 2,286,900 +4.05(+2.11%)
Nov 15, 2018 187.10 191.64 186.67 191.56 2,965,572 +3.50(+1.86%)
Nov 14, 2018 188.17 190.21 185.69 188.06 2,236,281 +0.73(+0.39%)
Nov 13, 2018 187.20 187.89 185.60 187.33 2,683,454 +0.88(+0.47%)
Nov 12, 2018 189.13 190.19 186.23 186.45 2,446,313 -3.29(-1.73%)
Nov 09, 2018 189.60 190.43 187.26 189.74 2,459,900 +0.31(+0.16%)
Nov 08, 2018 188.62 189.81 187.87 189.43 2,188,031 +0.74(+0.39%)
Nov 07, 2018 187.76 188.74 185.98 188.69 3,069,281 +2.29(+1.23%)
Nov 06, 2018 186.23 188.49 185.99 186.40 2,595,435 +0.90(+0.49%)
Nov 05, 2018 184.54 186.76 184.22 185.50 3,390,230 +1.64(+0.89%)
Nov 02, 2018 184.61 186.66 182.97 183.86 1,795,800 +0.11(+0.06%)
Nov 01, 2018 183.76 186.59 183.06 183.75 3,398,256 +0.51(+0.28%)
Oct 31, 2018 183.00 185.11 182.08 183.24 3,117,811 +0.77(+0.42%)
Oct 30, 2018 180.51 182.71 179.56 182.47 1,751,036 +3.08(+1.72%)
Oct 29, 2018 180.43 181.98 177.05 179.39 1,518,706 +0.75(+0.42%)
Oct 26, 2018 176.83 180.88 176.22 178.64 2,027,000 +1.17(+0.66%)
Oct 25, 2018 182.32 182.32 175.27 177.47 2,932,633 -3.61(-1.99%)
Oct 24, 2018 180.10 183.67 179.37 181.08 1,810,594 +0.28(+0.15%)
Oct 23, 2018 178.26 181.87 178.26 180.80 1,534,860 -0.42(-0.23%)
Oct 22, 2018 183.27 183.27 180.79 181.22 1,477,883 -1.43(-0.78%)
Oct 19, 2018 180.85 183.79 180.62 182.65 1,735,600 +0.73(+0.40%)
Oct 18, 2018 181.28 183.20 180.75 181.92 1,497,126 +0.60(+0.33%)
Oct 17, 2018 178.89 181.60 177.10 181.32 1,748,587 +3.26(+1.83%)
Oct 16, 2018 174.45 178.27 174.01 178.06 1,626,624 +4.24(+2.44%)
Oct 15, 2018 175.83 176.18 173.55 173.82 1,534,431 -2.68(-1.52%)
Oct 12, 2018 176.42 177.55 173.28 176.50 1,766,700 +0.47(+0.27%)
Oct 11, 2018 179.86 180.57 174.36 176.03 3,358,728 -4.22(-2.34%)
Oct 10, 2018 181.91 182.48 179.48 180.25 2,406,428 -0.91(-0.50%)
Oct 09, 2018 180.00 182.09 179.81 181.16 1,543,708 +0.25(+0.14%)
Oct 08, 2018 181.43 181.63 179.85 180.91 1,227,853 -0.78(-0.43%)
Oct 05, 2018 180.95 182.97 180.95 181.69 1,672,400 +1.18(+0.65%)
Oct 04, 2018 175.72 181.73 175.45 180.51 2,360,829 +5.06(+2.88%)
Oct 03, 2018 175.57 176.13 174.48 175.45 1,128,207 +0.95(+0.54%)
Oct 02, 2018 174.14 174.74 172.55 174.50 1,704,282 +0.25(+0.14%)
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.