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 (%)
Apr 30, 2020 59.06 59.06 55.57 55.63 1,474,426 -4.44(-7.39%)
Apr 29, 2020 57.68 60.48 56.85 60.07 2,836,983 +4.57(+8.23%)
Apr 28, 2020 56.49 57.56 54.10 55.50 972,755 +0.87(+1.59%)
Apr 27, 2020 51.64 54.87 51.56 54.63 1,095,184 +3.14(+6.10%)
Apr 24, 2020 53.00 53.53 50.38 51.49 1,767,500 -1.50(-2.83%)
Apr 23, 2020 52.19 54.35 51.61 52.99 1,643,228 +1.68(+3.27%)
Apr 22, 2020 50.64 52.14 49.99 51.31 1,536,645 +2.04(+4.14%)
Apr 21, 2020 46.95 50.41 46.61 49.27 2,048,913 +0.71(+1.46%)
Apr 20, 2020 50.11 50.62 47.97 48.56 1,570,166 -3.12(-6.04%)
Apr 17, 2020 50.62 52.15 50.34 51.68 1,687,300 +2.41(+4.89%)
Apr 16, 2020 49.90 50.45 48.00 49.27 1,336,754 -0.96(-1.91%)
Apr 15, 2020 51.70 52.00 48.64 50.23 1,567,756 -3.77(-6.98%)
Apr 14, 2020 53.11 55.16 52.77 54.00 1,475,813 +1.65(+3.15%)
Apr 13, 2020 58.04 58.72 52.21 52.35 1,283,044 -5.73(-9.87%)
Apr 09, 2020 57.78 60.23 57.01 58.08 1,436,000 +2.21(+3.96%)
Apr 08, 2020 55.25 56.87 53.33 55.87 1,366,696 +1.99(+3.69%)
Apr 07, 2020 55.00 59.15 53.34 53.88 1,656,020 +1.95(+3.76%)
Apr 06, 2020 51.23 53.81 50.47 51.93 2,371,119 +3.22(+6.61%)
Apr 03, 2020 52.71 53.93 48.27 48.71 1,238,900 -3.84(-7.31%)
Apr 02, 2020 52.93 54.55 51.41 52.55 1,453,843 -0.46(-0.87%)
Apr 01, 2020 54.37 54.84 51.51 53.01 1,344,601 -3.87(-6.80%)
Mar 31, 2020 56.93 59.73 55.84 56.88 1,018,075 -0.12(-0.21%)
Mar 30, 2020 57.34 58.62 55.31 57.00 885,147 -0.93(-1.61%)
Mar 27, 2020 59.35 60.41 55.08 57.93 1,086,000 -3.10(-5.08%)
Mar 26, 2020 56.44 63.53 55.01 61.03 2,152,428 +5.34(+9.59%)
Mar 25, 2020 49.42 57.02 48.20 55.69 2,568,149 +6.70(+13.68%)
Mar 24, 2020 47.08 49.62 45.45 48.99 2,260,178 +5.13(+11.70%)
Mar 23, 2020 45.75 46.57 41.73 43.86 2,173,921 -3.21(-6.82%)
Mar 20, 2020 51.98 53.32 46.49 47.07 1,980,800 -3.60(-7.10%)
Mar 19, 2020 48.82 54.03 44.02 50.67 3,417,284 +2.06(+4.24%)
Mar 18, 2020 59.55 59.55 46.78 48.61 1,986,207 -14.83(-23.38%)
Mar 17, 2020 64.09 66.90 61.06 63.44 2,146,055 +0.01(+0.02%)
Mar 16, 2020 69.65 71.44 62.27 63.43 1,994,056 -12.69(-16.67%)
Mar 13, 2020 77.94 79.15 69.93 76.12 1,685,000 +1.20(+1.60%)
Mar 12, 2020 81.53 83.76 74.66 74.92 1,156,893 -12.05(-13.86%)
Mar 11, 2020 90.85 90.85 86.36 86.97 716,779 -5.77(-6.22%)
Mar 10, 2020 95.61 96.94 90.60 92.74 905,435 -0.56(-0.60%)
Mar 09, 2020 94.35 95.84 90.91 93.30 974,563 -7.41(-7.36%)
Mar 06, 2020 99.80 104.18 97.89 100.71 466,600 -1.99(-1.94%)
Mar 05, 2020 108.30 109.89 102.23 102.70 529,396 -8.20(-7.39%)
Mar 04, 2020 108.34 110.90 106.30 110.90 517,012 +3.91(+3.65%)
Mar 03, 2020 114.27 114.27 106.33 106.99 379,287 -5.00(-4.46%)
Mar 02, 2020 111.91 112.30 105.65 111.99 405,225 +0.18(+0.16%)
Feb 28, 2020 110.47 114.31 109.15 111.81 668,000 -1.75(-1.54%)
Feb 27, 2020 115.35 117.13 112.58 113.56 719,536 -1.71(-1.48%)
Feb 26, 2020 127.00 128.48 109.17 115.27 1,095,378 +8.49(+7.95%)
Feb 25, 2020 109.16 111.35 105.32 106.78 890,143 -2.59(-2.37%)
Feb 24, 2020 108.21 110.09 106.88 109.37 301,431 -1.26(-1.14%)
Feb 21, 2020 111.44 111.67 108.24 110.63 404,500 -1.38(-1.23%)
Feb 20, 2020 111.80 113.53 111.80 112.01 277,820 +0.04(+0.04%)
Feb 19, 2020 112.56 113.38 111.65 111.97 328,800 -0.32(-0.28%)
Feb 18, 2020 112.74 113.21 111.61 112.29 270,017 -1.44(-1.27%)
Feb 14, 2020 115.01 115.06 113.43 113.73 181,500 -1.48(-1.28%)
Feb 13, 2020 115.40 116.43 114.62 115.21 225,914 -0.78(-0.67%)
Feb 12, 2020 116.18 117.23 115.25 115.99 289,290 +0.76(+0.66%)
Feb 11, 2020 112.92 115.96 112.92 115.23 491,929 +2.63(+2.34%)
Feb 10, 2020 111.58 113.03 110.65 112.60 115,066 +0.63(+0.56%)
Feb 07, 2020 111.63 113.51 111.02 111.97 229,000 -0.40(-0.36%)
Feb 06, 2020 113.51 113.73 111.99 112.37 126,886 -1.10(-0.97%)
Feb 05, 2020 112.51 114.70 112.31 113.47 243,006 +1.96(+1.76%)
Feb 04, 2020 111.00 113.64 111.00 111.51 362,712 +1.51(+1.37%)
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.