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 (%)
Mar 31, 2020 59.34 59.34 57.36 57.87 3,815,664 -1.28(-2.16%)
Mar 30, 2020 58.94 59.53 57.28 59.15 3,883,971 +0.56(+0.96%)
Mar 27, 2020 59.45 59.87 57.50 58.59 4,273,900 -2.64(-4.31%)
Mar 26, 2020 63.47 65.83 60.52 61.23 4,811,396 -1.96(-3.10%)
Mar 25, 2020 60.00 65.67 59.75 63.19 5,593,537 +3.20(+5.33%)
Mar 24, 2020 62.02 64.70 57.71 59.99 5,800,500 +1.22(+2.08%)
Mar 23, 2020 53.34 58.83 53.00 58.77 5,383,184 +5.15(+9.60%)
Mar 20, 2020 57.16 61.00 53.18 53.62 8,209,500 -0.59(-1.09%)
Mar 19, 2020 44.00 57.30 42.68 54.21 6,610,150 +10.03(+22.70%)
Mar 18, 2020 45.00 48.37 42.57 44.18 5,830,717 -3.68(-7.69%)
Mar 17, 2020 45.88 49.68 44.83 47.86 7,029,869 +2.81(+6.24%)
Mar 16, 2020 46.57 47.97 44.13 45.05 5,660,419 -7.46(-14.21%)
Mar 13, 2020 54.40 54.51 49.23 52.51 4,585,500 +0.71(+1.37%)
Mar 12, 2020 53.89 54.54 49.94 51.80 4,590,655 -6.75(-11.53%)
Mar 11, 2020 61.22 61.37 57.65 58.55 3,764,834 -4.21(-6.71%)
Mar 10, 2020 62.45 63.66 59.71 62.76 3,535,528 +1.88(+3.09%)
Mar 09, 2020 60.00 63.28 60.00 60.88 3,991,316 -3.77(-5.83%)
Mar 06, 2020 65.14 65.78 63.33 64.65 4,823,100 -2.36(-3.52%)
Mar 05, 2020 69.00 69.01 66.23 67.01 3,365,141 -3.38(-4.80%)
Mar 04, 2020 69.60 70.60 68.90 70.39 3,904,263 +1.89(+2.76%)
Mar 03, 2020 70.18 71.52 67.64 68.50 3,951,702 -2.04(-2.89%)
Mar 02, 2020 68.32 70.56 67.72 70.54 3,779,087 +2.71(+4.00%)
Feb 28, 2020 67.06 68.22 65.72 67.83 4,496,600 -1.36(-1.97%)
Feb 27, 2020 69.81 71.70 69.05 69.19 4,436,850 -1.90(-2.67%)
Feb 26, 2020 73.05 73.27 71.08 71.09 3,479,354 -0.62(-0.86%)
Feb 25, 2020 75.79 76.38 71.35 71.71 4,151,646 -3.88(-5.13%)
Feb 24, 2020 76.30 77.03 75.37 75.59 2,610,323 -2.24(-2.88%)
Feb 21, 2020 78.68 79.03 77.60 77.83 2,198,000 -0.97(-1.23%)
Feb 20, 2020 77.85 79.11 77.28 78.80 2,471,364 +0.97(+1.25%)
Feb 19, 2020 80.27 80.49 77.82 77.83 4,343,254 -2.32(-2.89%)
Feb 18, 2020 80.19 80.51 79.68 80.15 2,263,913 -0.36(-0.45%)
Feb 14, 2020 81.34 81.70 80.31 80.51 2,071,800 -0.67(-0.83%)
Feb 13, 2020 80.27 81.53 79.71 81.18 2,471,609 +0.82(+1.02%)
Feb 12, 2020 80.99 81.24 80.25 80.36 3,466,407 -0.63(-0.78%)
Feb 11, 2020 82.09 83.49 80.81 80.99 3,462,809 -0.59(-0.72%)
Feb 10, 2020 80.60 81.95 80.36 81.58 3,144,058 +1.23(+1.53%)
Feb 07, 2020 79.77 81.27 79.77 80.35 3,269,000 +0.58(+0.73%)
Feb 06, 2020 81.00 82.15 78.48 79.77 7,569,616 -4.34(-5.16%)
Feb 05, 2020 84.04 84.64 83.79 84.11 2,580,209 +0.22(+0.26%)
Feb 04, 2020 83.96 84.85 83.64 83.89 2,428,409 +0.62(+0.74%)
Feb 03, 2020 83.05 84.69 83.04 83.27 2,030,107 +0.64(+0.77%)
Jan 31, 2020 84.58 84.81 82.31 82.63 2,486,600 -2.12(-2.50%)
Jan 30, 2020 84.08 85.06 83.89 84.75 2,266,843 +0.34(+0.40%)
Jan 29, 2020 84.99 85.00 82.96 84.41 3,641,298 -0.16(-0.19%)
Jan 28, 2020 84.16 84.97 83.63 84.57 1,680,322 +0.42(+0.50%)
Jan 27, 2020 84.70 85.55 83.82 84.15 2,320,724 -1.78(-2.07%)
Jan 24, 2020 88.32 88.38 84.91 85.93 2,687,900 -2.03(-2.31%)
Jan 23, 2020 87.27 88.36 86.15 87.96 3,024,185 +0.35(+0.40%)
Jan 22, 2020 88.25 89.38 87.53 87.61 3,193,689 +0.14(+0.16%)
Jan 21, 2020 89.64 90.25 86.98 87.47 4,196,725 -2.39(-2.66%)
Jan 17, 2020 90.11 90.82 89.06 89.86 2,685,100 -0.16(-0.18%)
Jan 16, 2020 89.66 90.90 88.41 90.02 2,981,982 -0.77(-0.85%)
Jan 15, 2020 91.64 92.33 90.44 90.79 2,814,357 -1.15(-1.25%)
Jan 14, 2020 93.49 93.68 91.64 91.94 2,812,797 -1.52(-1.63%)
Jan 13, 2020 92.46 94.24 92.37 93.46 3,770,035 +1.54(+1.68%)
Jan 10, 2020 90.72 92.39 90.05 91.92 4,463,500 +1.64(+1.82%)
Jan 09, 2020 90.00 90.43 89.03 90.28 2,427,973 +0.89(+1.00%)
Jan 08, 2020 89.04 89.87 88.68 89.39 2,166,392 +0.55(+0.62%)
Jan 07, 2020 89.61 90.64 88.81 88.84 2,088,883 -1.31(-1.45%)
Jan 06, 2020 90.22 90.30 89.52 90.15 2,262,500 -0.43(-0.47%)
Jan 03, 2020 90.16 91.56 89.91 90.58 2,506,100 +0.61(+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.