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 31, 2022 116.01 121.71 115.40 119.93 144,779,920 +5.05(+4.40%)
May 27, 2022 113.28 114.92 112.36 114.88 94,883,000 +4.06(+3.66%)
May 26, 2022 107.72 112.40 107.20 110.82 93,157,792 +4.29(+4.03%)
May 25, 2022 103.41 107.92 103.41 106.53 93,299,920 +2.67(+2.57%)
May 24, 2022 103.78 105.15 101.02 103.86 103,114,208 -3.45(-3.21%)
May 23, 2022 108.21 108.56 103.71 107.31 108,762,416 -0.03(-0.03%)
May 20, 2022 109.31 109.64 104.76 107.34 99,306,896 +0.27(+0.25%)
May 19, 2022 106.03 109.78 105.94 107.07 88,597,112 +0.21(+0.19%)
May 18, 2022 111.18 112.59 106.00 106.86 108,456,000 -8.24(-7.16%)
May 17, 2022 113.01 115.53 111.02 115.10 76,665,336 +4.55(+4.11%)
May 16, 2022 112.83 113.72 110.09 110.55 74,705,824 -2.24(-1.99%)
May 13, 2022 108.81 112.92 107.55 112.79 93,927,560 +6.11(+5.73%)
May 12, 2022 102.51 110.52 102.17 106.68 132,238,792 +1.56(+1.48%)
May 11, 2022 107.85 109.90 104.18 105.12 109,879,480 -3.48(-3.20%)
May 10, 2022 110.99 112.38 106.92 108.60 105,636,688 +0.07(+0.06%)
May 09, 2022 111.05 113.73 107.70 108.53 128,550,000 -5.97(-5.21%)
May 06, 2022 114.58 118.77 112.82 114.50 124,559,256 -1.63(-1.40%)
May 05, 2022 122.71 123.21 114.80 116.13 144,673,200 -9.50(-7.56%)
May 04, 2022 123.31 125.70 118.90 125.63 110,961,056 +1.67(+1.35%)
May 03, 2022 123.76 125.92 122.54 123.96 79,288,976 -0.25(-0.20%)
May 02, 2022 122.11 124.38 118.10 124.21 149,089,024 +0.22(+0.18%)
Apr 29, 2022 129.54 130.45 121.34 123.99 273,567,136 -20.27(-14.05%)
Apr 28, 2022 141.84 145.59 139.97 144.26 117,082,840 +6.41(+4.65%)
Apr 27, 2022 139.86 141.62 135.50 137.84 71,428,152 -1.22(-0.88%)
Apr 26, 2022 144.46 144.52 138.60 139.06 77,637,136 -6.67(-4.57%)
Apr 25, 2022 143.69 145.88 141.97 145.73 61,983,776 +1.72(+1.19%)
Apr 22, 2022 147.90 149.26 143.36 144.01 73,333,744 -3.94(-2.66%)
Apr 21, 2022 154.35 156.37 147.24 147.95 64,066,560 -5.69(-3.70%)
Apr 20, 2022 157.23 157.23 153.24 153.64 59,737,728 -4.11(-2.60%)
Apr 19, 2022 151.67 158.28 151.19 157.75 55,061,556 +5.32(+3.49%)
Apr 18, 2022 151.17 153.68 149.90 152.43 46,556,564 +1.08(+0.71%)
Apr 14, 2022 155.03 155.53 151.12 151.35 51,720,476 -3.82(-2.46%)
Apr 13, 2022 149.67 155.66 149.25 155.18 53,468,056 +4.74(+3.15%)
Apr 12, 2022 153.33 154.74 150.03 150.43 55,237,428 -0.33(-0.22%)
Apr 11, 2022 152.35 153.78 150.18 150.77 52,191,080 -3.33(-2.16%)
Apr 08, 2022 156.38 157.00 153.87 154.10 46,109,876 -3.32(-2.11%)
Apr 07, 2022 158.03 159.70 154.15 157.41 68,204,512 -0.97(-0.61%)
Apr 06, 2022 161.27 161.82 156.89 158.38 79,181,424 -5.29(-3.23%)
Apr 05, 2022 167.35 167.72 162.88 163.67 53,889,728 -4.28(-2.55%)
Apr 04, 2022 163.74 168.00 162.82 167.95 50,090,756 +4.78(+2.93%)
Apr 01, 2022 163.76 165.44 161.94 163.18 57,228,980 +0.56(+0.34%)
Mar 31, 2022 166.06 166.10 162.57 162.62 60,142,536 -3.30(-1.99%)
Mar 30, 2022 168.11 168.55 165.11 165.91 56,244,932 -3.01(-1.78%)
Mar 29, 2022 169.98 170.43 167.47 168.92 66,294,908 +0.32(+0.19%)
Mar 28, 2022 164.59 168.64 164.51 168.59 59,960,128 +4.21(+2.56%)
Mar 25, 2022 163.62 164.98 161.87 164.39 49,361,304 +1.12(+0.69%)
Mar 24, 2022 163.37 163.73 159.68 163.27 56,866,348 +0.24(+0.15%)
Mar 23, 2022 163.32 165.98 162.31 163.03 55,811,396 -1.48(-0.90%)
Mar 22, 2022 161.43 165.78 161.32 164.50 64,460,364 +3.39(+2.10%)
Mar 21, 2022 160.74 162.70 159.18 161.11 67,121,688 +0.24(+0.15%)
Mar 18, 2022 156.44 161.22 155.65 160.87 103,209,192 +4.00(+2.55%)
Mar 17, 2022 152.28 157.13 151.78 156.87 73,042,040 +4.12(+2.70%)
Mar 16, 2022 148.15 152.79 147.01 152.75 115,863,376 +5.72(+3.89%)
Mar 15, 2022 142.51 147.64 141.67 147.02 75,868,208 +5.50(+3.89%)
Mar 14, 2022 145.64 147.10 140.55 141.52 74,203,704 -3.66(-2.52%)
Mar 11, 2022 149.22 149.32 145.03 145.18 69,065,728 -1.29(-0.88%)
Mar 10, 2022 145.34 148.32 143.64 146.47 135,240,832 +7.52(+5.41%)
Mar 09, 2022 139.17 139.92 136.51 138.95 81,291,048 +3.26(+2.40%)
Mar 08, 2022 136.36 140.37 133.26 135.69 92,261,144 -1.44(-1.05%)
Mar 07, 2022 145.10 145.75 137.09 137.13 86,831,232 -8.17(-5.62%)
Mar 04, 2022 146.81 147.50 143.47 145.30 61,126,704 -2.25(-1.53%)
Mar 03, 2022 153.17 153.57 146.51 147.55 65,040,888 -4.14(-2.73%)
Mar 02, 2022 150.50 152.64 148.40 151.70 47,417,964 +0.91(+0.60%)
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.