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 (%)
May 29, 2020 79.81 80.29 79.12 79.49 153,598,000 -0.08(-0.10%)
May 28, 2020 79.19 80.86 78.91 79.56 133,673,072 +0.04(+0.04%)
May 27, 2020 79.04 79.68 78.27 79.53 112,896,276 +0.34(+0.44%)
May 26, 2020 80.88 81.06 79.12 79.18 125,424,868 -0.54(-0.68%)
May 22, 2020 78.94 79.81 78.84 79.72 81,802,800 +0.60(+0.76%)
May 21, 2020 79.67 80.22 78.97 79.12 102,646,140 -0.68(-0.86%)
May 20, 2020 79.17 79.88 79.05 79.81 111,441,972 +1.52(+1.94%)
May 19, 2020 78.76 79.63 78.25 78.29 101,628,664 -0.45(-0.58%)
May 18, 2020 78.29 79.12 77.58 78.74 135,307,876 +1.81(+2.36%)
May 15, 2020 75.09 76.97 75.05 76.93 166,348,000 -0.46(-0.59%)
May 14, 2020 76.13 77.45 75.38 77.39 158,741,732 +0.47(+0.61%)
May 13, 2020 78.04 78.99 75.80 76.91 200,473,656 -0.94(-1.21%)
May 12, 2020 79.46 79.92 77.73 77.85 161,890,304 -0.90(-1.14%)
May 11, 2020 77.03 79.26 76.81 78.75 145,779,184 +1.22(+1.57%)
May 08, 2020 76.41 77.59 76.07 77.53 134,047,600 +1.60(+2.10%)
May 07, 2020 75.81 76.29 75.49 75.93 115,050,976 +0.78(+1.03%)
May 06, 2020 75.04 75.81 74.72 75.16 142,206,412 +0.77(+1.03%)
May 05, 2020 73.76 75.25 73.61 74.39 147,659,760 +1.10(+1.50%)
May 04, 2020 72.29 73.42 71.58 73.29 133,519,212 +1.02(+1.41%)
May 01, 2020 71.56 74.75 71.46 72.27 240,616,400 -1.18(-1.61%)
Apr 30, 2020 72.49 73.63 72.09 73.45 182,558,492 +1.52(+2.11%)
Apr 29, 2020 71.18 72.42 70.97 71.93 137,023,252 +2.29(+3.28%)
Apr 28, 2020 71.27 71.46 69.55 69.64 111,885,888 -1.15(-1.62%)
Apr 27, 2020 70.45 71.14 69.99 70.79 117,048,888 +0.05(+0.07%)
Apr 24, 2020 69.30 70.75 69.25 70.74 126,508,400 +1.99(+2.89%)
Apr 23, 2020 68.97 70.44 68.72 68.76 124,695,492 -0.18(-0.25%)
Apr 22, 2020 68.40 69.47 68.05 68.93 116,942,696 +1.84(+2.74%)
Apr 21, 2020 69.07 69.31 66.36 67.09 180,914,280 -2.14(-3.09%)
Apr 20, 2020 69.49 70.42 69.21 69.23 129,926,936 -1.47(-2.08%)
Apr 17, 2020 71.17 71.74 69.21 70.70 215,249,600 -0.97(-1.36%)
Apr 16, 2020 71.85 72.05 70.59 71.67 156,532,900 +0.57(+0.79%)
Apr 15, 2020 70.79 71.58 70.16 71.11 131,072,688 -0.65(-0.91%)
Apr 14, 2020 70.00 72.06 69.51 71.76 194,715,692 +3.45(+5.05%)
Apr 13, 2020 67.08 68.43 66.46 68.31 130,847,860 +1.32(+1.96%)
Apr 09, 2020 67.18 67.52 66.18 67.00 162,116,400 +0.48(+0.72%)
Apr 08, 2020 65.68 66.84 65.31 66.52 168,647,372 +1.66(+2.56%)
Apr 07, 2020 67.35 67.93 64.75 64.86 202,731,828 -0.76(-1.16%)
Apr 06, 2020 62.72 65.78 62.35 65.62 201,451,676 +5.26(+8.72%)
Apr 03, 2020 60.70 61.42 59.74 60.35 129,880,000 -0.88(-1.44%)
Apr 02, 2020 60.08 61.29 59.22 61.23 165,805,624 +1.00(+1.67%)
Apr 01, 2020 61.62 62.18 59.78 60.23 176,065,316 -3.34(-5.26%)
Mar 31, 2020 63.90 65.62 63.00 63.57 196,795,804 -0.13(-0.20%)
Mar 30, 2020 62.69 63.88 62.35 63.70 167,874,812 +1.77(+2.85%)
Mar 27, 2020 63.19 63.97 61.76 61.94 204,216,400 -2.45(-3.80%)
Mar 26, 2020 61.80 64.67 61.59 64.38 252,315,324 +3.00(+4.89%)
Mar 25, 2020 62.69 64.56 61.08 61.38 303,344,924 -0.25(-0.40%)
Mar 24, 2020 59.09 61.92 58.58 61.63 287,022,988 +5.54(+9.87%)
Mar 23, 2020 57.02 57.12 53.15 56.09 336,251,996 -1.22(-2.12%)
Mar 20, 2020 61.79 62.96 57.00 57.31 401,693,200 -3.88(-6.35%)
Mar 19, 2020 61.85 63.21 60.65 61.20 271,669,424 -0.42(-0.67%)
Mar 18, 2020 59.94 62.50 59.28 61.61 299,609,500 -1.60(-2.54%)
Mar 17, 2020 61.88 64.40 59.60 63.22 323,738,424 +1.97(+3.21%)
Mar 16, 2020 60.49 64.77 60.00 61.25 322,027,576 -8.24(-11.86%)
Mar 13, 2020 66.22 69.98 63.24 69.49 370,732,000 +9.11(+15.09%)
Mar 12, 2020 63.99 67.50 60.38 60.38 417,727,884 -8.47(-12.31%)
Mar 11, 2020 69.35 70.31 67.96 68.86 256,014,420 -2.48(-3.47%)
Mar 10, 2020 69.29 71.61 67.34 71.33 285,044,900 +4.79(+7.20%)
Mar 09, 2020 65.94 69.52 65.75 66.54 285,763,676 -5.71(-7.91%)
Mar 06, 2020 70.50 72.71 70.31 72.26 226,176,800 -0.97(-1.33%)
Mar 05, 2020 73.88 74.89 72.85 73.23 187,090,936 -2.45(-3.24%)
Mar 04, 2020 74.11 75.85 73.28 75.68 218,665,324 +3.35(+4.64%)
Mar 03, 2020 75.92 76.00 71.45 72.33 318,752,640 -2.37(-3.18%)
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.