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 71.17 71.92 70.30 71.01 258,210 -2.02(-2.77%)
Apr 29, 2020 72.22 73.76 71.73 73.03 200,073 +2.53(+3.59%)
Apr 28, 2020 70.08 71.38 69.29 70.50 171,299 +1.82(+2.65%)
Apr 27, 2020 66.18 69.21 65.85 68.68 168,169 +2.67(+4.04%)
Apr 24, 2020 65.73 66.43 64.72 66.01 105,900 +0.60(+0.92%)
Apr 23, 2020 65.03 66.57 64.37 65.41 133,857 +1.25(+1.95%)
Apr 22, 2020 64.84 65.83 63.30 64.16 177,350 +0.90(+1.42%)
Apr 21, 2020 62.00 63.66 61.46 63.26 312,161 -0.56(-0.88%)
Apr 20, 2020 64.55 65.75 63.58 63.82 241,448 -1.90(-2.89%)
Apr 17, 2020 65.55 66.70 64.86 65.72 243,400 +2.66(+4.22%)
Apr 16, 2020 63.31 65.00 61.95 63.06 294,371 -1.44(-2.23%)
Apr 15, 2020 67.03 67.03 64.39 64.50 346,400 -4.95(-7.13%)
Apr 14, 2020 71.01 71.01 68.43 69.45 141,183 +0.40(+0.58%)
Apr 13, 2020 70.87 70.87 67.70 69.05 148,855 -2.06(-2.90%)
Apr 09, 2020 71.67 73.65 70.03 71.11 140,500 +0.57(+0.81%)
Apr 08, 2020 67.06 70.80 65.77 70.54 193,885 +4.09(+6.16%)
Apr 07, 2020 68.35 69.26 65.85 66.45 215,320 +0.98(+1.50%)
Apr 06, 2020 59.98 66.28 59.69 65.47 197,499 +7.62(+13.17%)
Apr 03, 2020 60.97 61.47 56.13 57.85 280,800 -3.97(-6.42%)
Apr 02, 2020 59.45 62.08 59.11 61.82 247,925 +1.61(+2.67%)
Apr 01, 2020 60.04 60.86 58.38 60.21 253,730 -2.74(-4.35%)
Mar 31, 2020 60.60 63.30 60.31 62.95 307,175 +1.72(+2.81%)
Mar 30, 2020 59.01 61.92 57.51 61.23 255,866 +2.00(+3.38%)
Mar 27, 2020 60.48 60.68 58.16 59.23 209,700 -3.66(-5.82%)
Mar 26, 2020 60.69 63.99 60.36 62.89 210,566 +2.38(+3.93%)
Mar 25, 2020 57.60 63.07 55.46 60.51 324,508 +3.35(+5.86%)
Mar 24, 2020 55.13 57.53 54.65 57.16 398,157 +4.03(+7.59%)
Mar 23, 2020 57.10 57.10 51.99 53.13 354,412 -4.53(-7.86%)
Mar 20, 2020 59.70 63.27 57.48 57.66 481,800 -1.47(-2.49%)
Mar 19, 2020 56.90 59.80 55.22 59.13 362,967 +1.70(+2.96%)
Mar 18, 2020 64.52 66.73 55.83 57.43 355,257 -11.32(-16.47%)
Mar 17, 2020 62.14 69.51 60.22 68.75 429,839 +7.65(+12.52%)
Mar 16, 2020 59.01 63.96 59.01 61.10 351,655 -6.46(-9.56%)
Mar 13, 2020 66.84 67.56 63.16 67.56 442,100 +4.21(+6.65%)
Mar 12, 2020 66.98 67.64 63.35 63.35 418,481 -9.13(-12.60%)
Mar 11, 2020 71.97 72.85 70.87 72.48 514,526 -1.25(-1.70%)
Mar 10, 2020 70.26 73.79 67.87 73.73 416,937 +5.89(+8.68%)
Mar 09, 2020 70.94 71.84 67.34 67.84 408,520 -8.22(-10.81%)
Mar 06, 2020 75.60 76.42 74.76 76.06 307,700 -2.18(-2.79%)
Mar 05, 2020 79.15 79.47 77.62 78.24 430,921 -2.90(-3.57%)
Mar 04, 2020 80.24 81.15 78.79 81.14 352,544 +1.46(+1.83%)
Mar 03, 2020 80.82 82.25 78.89 79.68 584,746 -1.22(-1.51%)
Mar 02, 2020 78.43 81.27 76.67 80.90 393,730 +3.26(+4.20%)
Feb 28, 2020 77.26 78.88 76.30 77.64 457,200 -2.17(-2.72%)
Feb 27, 2020 80.39 82.16 78.29 79.81 396,914 -2.57(-3.12%)
Feb 26, 2020 83.76 83.97 81.81 82.38 295,029 -0.78(-0.94%)
Feb 25, 2020 87.18 87.46 82.78 83.16 343,971 -3.70(-4.26%)
Feb 24, 2020 87.67 87.67 85.45 86.86 269,602 -2.81(-3.13%)
Feb 21, 2020 89.03 89.75 88.26 89.67 401,600 +0.14(+0.16%)
Feb 20, 2020 88.08 89.69 87.93 89.53 266,224 +1.40(+1.59%)
Feb 19, 2020 88.99 89.18 87.81 88.13 351,905 -0.32(-0.36%)
Feb 18, 2020 88.51 89.05 88.07 88.45 205,787 -0.59(-0.66%)
Feb 14, 2020 89.49 89.49 87.88 89.04 239,200 -0.44(-0.49%)
Feb 13, 2020 88.96 89.81 88.93 89.48 339,022 -0.30(-0.33%)
Feb 12, 2020 88.07 90.18 88.00 89.78 331,077 +2.34(+2.68%)
Feb 11, 2020 86.20 87.99 86.14 87.44 241,646 +1.79(+2.09%)
Feb 10, 2020 85.36 85.91 85.16 85.65 191,103 -0.13(-0.15%)
Feb 07, 2020 85.31 85.89 84.55 85.78 223,400 -0.07(-0.08%)
Feb 06, 2020 86.28 86.97 85.14 85.85 352,900 -0.26(-0.30%)
Feb 05, 2020 86.38 87.21 85.06 86.11 275,559 +1.28(+1.51%)
Feb 04, 2020 83.25 87.32 83.23 84.83 517,098 +6.38(+8.13%)
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.