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 (%)
Feb 28, 2022 235.75 238.19 234.76 236.53 1,754,527 -2.88(-1.20%)
Feb 25, 2022 239.15 240.84 237.37 239.41 2,016,706 +2.15(+0.91%)
Feb 24, 2022 229.59 238.14 229.16 237.26 2,332,861 +1.70(+0.72%)
Feb 23, 2022 239.85 240.98 235.36 235.56 1,060,592 -2.81(-1.18%)
Feb 22, 2022 236.70 238.71 235.93 238.37 1,444,478 +1.75(+0.74%)
Feb 18, 2022 236.62 0 -2.23(-0.93%)
Feb 17, 2022 238.09 241.20 235.98 238.85 1,217,716 -0.07(-0.03%)
Feb 16, 2022 238.26 239.75 237.86 238.92 1,762,084 +0.08(+0.03%)
Feb 15, 2022 241.06 243.15 237.72 238.84 1,755,381 -0.33(-0.14%)
Feb 14, 2022 241.63 241.74 236.32 239.17 2,063,771 -1.86(-0.77%)
Feb 11, 2022 244.05 244.05 238.06 241.03 2,591,630 -3.02(-1.24%)
Feb 10, 2022 246.52 246.97 242.84 244.05 2,366,732 -5.46(-2.19%)
Feb 09, 2022 247.12 256.94 244.25 249.51 2,685,353 +8.10(+3.36%)
Feb 08, 2022 240.86 242.64 237.13 241.41 1,938,895 -1.26(-0.52%)
Feb 07, 2022 246.17 246.68 242.05 242.67 1,192,579 -3.50(-1.42%)
Feb 04, 2022 238.98 248.20 238.98 246.17 2,007,945 +5.10(+2.12%)
Feb 03, 2022 239.01 242.30 241.07 2,980,496 +1.70(+0.71%)
Feb 02, 2022 232.19 240.04 231.74 239.37 2,092,516 +7.35(+3.17%)
Feb 01, 2022 229.33 232.93 228.12 232.02 1,541,371 +2.52(+1.10%)
Jan 31, 2022 225.28 230.11 229.50 1,754,287 +3.75(+1.66%)
Jan 28, 2022 223.96 225.80 219.10 225.75 1,840,011 +2.51(+1.12%)
Jan 27, 2022 221.36 228.45 219.97 223.24 1,934,998 +3.11(+1.41%)
Jan 26, 2022 222.96 223.60 217.96 220.13 2,865,049 -1.66(-0.75%)
Jan 25, 2022 220.65 224.06 218.12 221.79 1,645,243 -2.46(-1.10%)
Jan 24, 2022 219.69 224.74 219.19 224.25 2,354,681 -1.66(-0.73%)
Jan 21, 2022 231.00 231.00 225.90 225.91 2,261,497 -5.29(-2.29%)
Jan 20, 2022 231.04 234.04 230.69 231.20 2,370,755 +1.58(+0.69%)
Jan 19, 2022 224.23 230.66 224.23 229.62 3,196,072 +6.12(+2.74%)
Jan 18, 2022 222.31 224.05 220.32 223.50 1,708,951 +0.31(+0.14%)
Jan 14, 2022 223.19 0 -0.54(-0.24%)
Jan 13, 2022 227.00 229.00 223.13 223.73 1,974,961 -2.45(-1.08%)
Jan 12, 2022 223.03 226.60 223.00 226.18 1,649,001 +2.74(+1.23%)
Jan 11, 2022 223.22 223.55 219.63 223.44 1,259,266 +0.64(+0.29%)
Jan 10, 2022 224.93 225.41 220.86 222.80 855,536 -2.24(-1.00%)
Jan 07, 2022 225.11 225.74 222.21 225.04 928,918 -0.67(-0.30%)
Jan 06, 2022 227.61 227.78 224.90 225.71 943,331 -0.72(-0.32%)
Jan 05, 2022 228.73 228.73 225.62 226.43 1,027,684 -0.84(-0.37%)
Jan 04, 2022 226.73 228.53 225.28 227.27 1,154,023 +1.81(+0.80%)
Jan 03, 2022 229.13 229.50 223.90 225.46 1,317,214 -3.00(-1.31%)
Dec 31, 2021 227.76 229.50 227.76 228.46 600,174 -0.20(-0.09%)
Dec 30, 2021 229.21 231.33 228.29 228.66 450,869 -0.45(-0.20%)
Dec 29, 2021 230.34 230.86 228.01 229.11 595,080 -1.01(-0.44%)
Dec 28, 2021 229.43 230.95 229.43 230.12 531,451 +0.69(+0.30%)
Dec 27, 2021 226.00 229.58 225.58 229.43 785,245 +0.47(+0.21%)
Dec 23, 2021 228.36 230.38 228.21 228.96 1,031,674 +1.76(+0.77%)
Dec 22, 2021 225.09 227.28 224.44 227.20 704,305 +2.00(+0.89%)
Dec 21, 2021 223.95 226.09 222.85 225.20 849,441 +3.29(+1.48%)
Dec 20, 2021 222.23 224.78 218.64 221.91 859,322 -2.87(-1.28%)
Dec 17, 2021 228.77 229.37 223.45 224.78 2,565,088 -4.31(-1.88%)
Dec 16, 2021 228.60 230.00 227.17 229.09 1,337,073 +1.44(+0.63%)
Dec 15, 2021 228.75 228.83 226.29 227.65 1,431,406 +0.10(+0.04%)
Dec 14, 2021 227.54 229.16 225.66 227.55 1,648,933 -0.35(-0.15%)
Dec 13, 2021 228.16 228.92 226.25 227.90 951,594 -0.50(-0.22%)
Dec 10, 2021 228.60 228.97 226.21 228.40 1,046,381 +0.76(+0.33%)
Dec 09, 2021 230.21 230.76 227.18 227.64 994,757 -4.33(-1.87%)
Dec 08, 2021 231.13 232.64 230.23 231.97 1,202,857 +0.72(+0.31%)
Dec 07, 2021 226.59 231.54 226.07 231.25 1,410,663 +6.80(+3.03%)
Dec 06, 2021 226.85 227.11 223.85 224.45 1,260,199 -0.81(-0.36%)
Dec 03, 2021 228.01 228.01 221.93 225.26 1,303,778 -1.29(-0.57%)
Dec 02, 2021 220.46 228.28 220.46 226.55 1,370,008 +6.54(+2.97%)
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.