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 146.92 149.20 142.41 147.57 2,983,501 -0.92(-0.62%)
Mar 30, 2020 149.27 150.98 145.84 148.50 2,694,484 +2.26(+1.55%)
Mar 27, 2020 142.53 152.20 140.11 146.23 2,740,685 -2.99(-2.00%)
Mar 26, 2020 134.85 151.05 134.00 149.22 4,211,431 +15.80(+11.84%)
Mar 25, 2020 129.73 137.06 124.91 133.42 4,869,030 +3.47(+2.67%)
Mar 24, 2020 125.63 130.80 123.47 129.95 3,716,798 +10.86(+9.12%)
Mar 23, 2020 134.69 134.69 116.69 119.09 4,509,110 -16.11(-11.91%)
Mar 20, 2020 132.43 139.86 119.65 135.20 6,003,003 +2.48(+1.87%)
Mar 19, 2020 124.15 135.13 112.49 132.72 4,948,987 +10.69(+8.76%)
Mar 18, 2020 133.14 135.79 117.34 122.02 5,478,605 -19.67(-13.88%)
Mar 17, 2020 131.24 143.75 127.94 141.69 4,221,147 +14.92(+11.77%)
Mar 16, 2020 139.12 143.78 126.63 126.78 6,739,716 -28.57(-18.39%)
Mar 13, 2020 153.86 157.18 140.62 155.34 5,138,769 +8.28(+5.63%)
Mar 12, 2020 152.27 160.32 146.16 147.06 4,906,420 -19.09(-11.49%)
Mar 11, 2020 171.89 173.29 164.17 166.15 3,300,871 -10.52(-5.96%)
Mar 10, 2020 177.86 181.35 170.46 176.68 3,199,608 +1.79(+1.02%)
Mar 09, 2020 173.63 181.67 172.67 174.88 3,860,027 -8.96(-4.87%)
Mar 06, 2020 184.87 187.44 180.85 183.85 3,259,782 -4.73(-2.51%)
Mar 05, 2020 186.18 190.27 184.19 188.57 3,292,980 -1.54(-0.81%)
Mar 04, 2020 185.07 190.90 182.61 190.11 2,762,431 +6.43(+3.50%)
Mar 03, 2020 178.01 186.00 177.43 183.69 4,415,513 +5.67(+3.19%)
Mar 02, 2020 168.71 178.81 168.64 178.01 4,428,307 +8.99(+5.32%)
Feb 28, 2020 174.49 177.53 166.56 169.02 5,588,870 -9.84(-5.50%)
Feb 27, 2020 187.37 191.58 178.72 178.86 4,635,315 -8.32(-4.45%)
Feb 26, 2020 181.04 188.97 179.94 187.18 5,181,181 +10.08(+5.69%)
Feb 25, 2020 178.24 179.56 175.88 177.10 3,239,553 -0.83(-0.47%)
Feb 24, 2020 176.21 180.41 175.34 177.93 2,999,022 +0.40(+0.23%)
Feb 21, 2020 177.49 179.07 176.40 177.53 3,375,413 -0.15(-0.08%)
Feb 20, 2020 176.81 177.92 174.01 177.68 1,887,067 +1.28(+0.72%)
Feb 19, 2020 181.50 182.20 176.27 176.40 2,181,496 -4.99(-2.75%)
Feb 18, 2020 178.65 182.05 178.65 181.39 1,459,125 +0.20(+0.11%)
Feb 14, 2020 177.01 181.28 176.84 181.19 1,240,298 +4.10(+2.31%)
Feb 13, 2020 176.57 178.74 175.86 177.09 1,287,059 +0.57(+0.32%)
Feb 12, 2020 176.91 178.53 173.43 176.52 2,792,976 -3.41(-1.89%)
Feb 11, 2020 181.58 182.89 179.63 179.93 1,493,784 -1.46(-0.81%)
Feb 10, 2020 181.67 182.78 180.34 181.39 1,226,580 +0.14(+0.08%)
Feb 07, 2020 180.86 183.00 180.79 181.25 1,368,162 +0.48(+0.27%)
Feb 06, 2020 181.22 182.41 178.76 180.76 1,505,636 -0.68(-0.37%)
Feb 05, 2020 183.81 184.39 179.71 181.44 2,200,120 -1.79(-0.98%)
Feb 04, 2020 184.03 185.70 182.60 183.23 1,940,026 +0.82(+0.45%)
Feb 03, 2020 185.33 185.70 182.06 182.41 1,954,770 -2.16(-1.17%)
Jan 31, 2020 185.36 187.32 183.78 184.57 1,922,791 -1.42(-0.76%)
Jan 30, 2020 181.21 186.07 181.12 185.99 1,834,152 +4.42(+2.43%)
Jan 29, 2020 181.74 182.92 179.93 181.57 1,083,496 +0.31(+0.17%)
Jan 28, 2020 181.08 181.81 180.17 181.25 1,654,687 +0.19(+0.10%)
Jan 27, 2020 177.44 182.09 177.14 181.07 2,023,170 +3.19(+1.79%)
Jan 24, 2020 177.50 178.35 176.99 177.88 1,465,090 +0.85(+0.48%)
Jan 23, 2020 176.56 177.79 175.63 177.03 1,295,810 +0.65(+0.37%)
Jan 22, 2020 176.31 177.23 175.44 176.38 1,120,470 +0.53(+0.30%)
Jan 21, 2020 176.37 177.92 175.62 175.85 1,392,677 +0.00(+0.00%)
Jan 17, 2020 176.21 177.34 174.93 175.85 1,485,558 -0.25(-0.14%)
Jan 16, 2020 174.60 176.16 174.52 176.10 1,186,202 +1.82(+1.04%)
Jan 15, 2020 173.99 175.79 172.58 174.28 1,393,902 +1.23(+0.71%)
Jan 14, 2020 173.88 174.23 172.60 173.05 1,482,848 -0.49(-0.28%)
Jan 13, 2020 173.93 174.38 172.44 173.54 1,465,309 -0.81(-0.46%)
Jan 10, 2020 177.16 177.58 174.01 174.35 2,162,287 -2.87(-1.62%)
Jan 09, 2020 175.29 178.74 174.77 177.22 1,961,087 +2.01(+1.15%)
Jan 08, 2020 174.75 177.15 174.75 175.21 1,778,930 +0.94(+0.54%)
Jan 07, 2020 174.70 175.13 172.52 174.27 1,138,710 -0.34(-0.19%)
Jan 06, 2020 174.35 175.37 173.14 174.61 1,564,293 +0.71(+0.41%)
Jan 03, 2020 171.01 174.31 170.96 173.89 1,393,806 +2.30(+1.34%)
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.