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, 2018 93.86 94.94 93.20 93.68 4,266,762 -0.37(-0.39%)
May 30, 2018 93.27 94.80 93.01 94.05 2,798,299 +1.10(+1.19%)
May 29, 2018 92.36 93.27 91.87 92.95 2,165,665 -0.03(-0.04%)
May 25, 2018 92.98 92.98 92.98 0 -0.22(-0.23%)
May 24, 2018 94.34 94.65 93.05 93.20 2,946,914 -0.99(-1.06%)
May 23, 2018 92.24 94.32 92.06 94.19 2,313,053 +0.97(+1.05%)
May 22, 2018 94.94 95.58 93.07 93.22 2,487,598 -1.29(-1.36%)
May 21, 2018 95.66 96.33 93.33 94.51 3,348,106 -0.20(-0.22%)
May 18, 2018 93.76 96.86 93.37 94.71 4,842,409 +1.01(+1.08%)
May 17, 2018 94.52 95.35 93.50 93.70 1,867,117 -0.73(-0.77%)
May 16, 2018 96.36 96.48 94.21 94.43 1,525,862 -1.72(-1.79%)
May 15, 2018 95.66 96.67 94.41 96.15 1,533,776 -0.10(-0.11%)
May 14, 2018 98.76 98.91 95.68 96.25 2,532,462 -1.90(-1.94%)
May 11, 2018 97.66 98.35 97.08 98.15 1,992,312 +0.10(+0.10%)
May 10, 2018 95.13 98.23 95.09 98.06 3,110,500 +3.63(+3.85%)
May 09, 2018 93.05 94.94 93.01 94.42 1,437,392 +1.41(+1.52%)
May 08, 2018 92.35 93.08 92.01 93.01 1,952,419 +0.46(+0.50%)
May 07, 2018 92.03 92.88 91.56 92.55 941,084 +1.00(+1.09%)
May 04, 2018 90.17 92.52 90.04 91.55 1,685,614 +1.01(+1.11%)
May 03, 2018 90.20 90.85 89.35 90.54 1,727,311 +0.26(+0.29%)
May 02, 2018 90.46 90.90 89.95 90.28 2,025,036 -0.50(-0.55%)
May 01, 2018 90.46 90.88 89.53 90.78 2,565,562 -0.03(-0.03%)
Apr 30, 2018 90.66 91.51 90.08 90.81 1,558,837 +0.14(+0.16%)
Apr 27, 2018 90.97 91.26 89.77 90.66 1,579,955 +0.44(+0.48%)
Apr 26, 2018 90.38 91.06 89.62 90.23 1,787,148 +0.54(+0.60%)
Apr 25, 2018 91.19 91.22 89.36 89.69 2,271,978 -1.59(-1.75%)
Apr 24, 2018 92.50 93.33 90.68 91.28 3,732,944 -0.72(-0.79%)
Apr 23, 2018 93.14 93.17 91.52 92.00 2,010,547 -0.70(-0.76%)
Apr 20, 2018 92.39 93.06 91.21 92.71 3,846,119 +0.31(+0.34%)
Apr 19, 2018 93.07 93.46 91.11 92.39 4,286,924 -1.33(-1.42%)
Apr 18, 2018 92.88 94.27 92.36 93.72 6,211,306 +3.86(+4.29%)
Apr 17, 2018 88.28 90.33 88.02 89.87 4,716,378 +2.81(+3.22%)
Apr 16, 2018 86.05 88.71 85.86 87.06 6,618,372 +4.37(+5.29%)
Apr 13, 2018 83.81 83.81 82.13 82.68 4,257,243 -0.55(-0.66%)
Apr 12, 2018 83.34 83.68 82.68 83.24 2,300,036 +0.45(+0.54%)
Apr 11, 2018 82.53 84.01 82.17 82.79 3,034,432 -0.18(-0.21%)
Apr 10, 2018 83.00 84.18 82.64 82.96 3,196,402 +0.87(+1.06%)
Apr 09, 2018 81.22 83.54 81.22 82.09 1,868,919 +1.24(+1.53%)
Apr 06, 2018 82.29 83.47 80.29 80.85 3,398,557 -2.15(-2.59%)
Apr 05, 2018 83.66 83.81 82.33 83.00 1,541,488 -0.01(-0.02%)
Apr 04, 2018 80.18 83.26 80.14 83.02 2,959,647 +1.34(+1.64%)
Apr 03, 2018 82.72 82.79 80.98 81.68 2,514,542 -0.42(-0.51%)
Apr 02, 2018 82.79 83.17 80.97 82.10 2,268,591 -0.54(-0.65%)
Mar 29, 2018 82.64 82.64 82.64 0 +0.90(+1.10%)
Mar 28, 2018 83.99 83.99 81.31 81.74 2,678,293 -2.33(-2.77%)
Mar 27, 2018 86.80 87.46 83.30 84.07 2,775,413 -1.81(-2.11%)
Mar 26, 2018 84.26 86.17 84.21 85.88 2,051,930 +2.71(+3.25%)
Mar 23, 2018 83.22 86.59 81.52 83.17 3,937,515 -0.03(-0.03%)
Mar 22, 2018 83.99 84.50 83.01 83.20 1,313,779 -1.53(-1.81%)
Mar 21, 2018 85.94 85.94 84.43 84.73 1,651,268 -1.23(-1.43%)
Mar 20, 2018 85.82 87.51 85.46 85.97 1,980,673 +0.39(+0.45%)
Mar 19, 2018 84.16 86.02 83.64 85.58 2,190,219 +0.76(+0.90%)
Mar 16, 2018 85.29 86.58 84.73 84.82 3,170,507 -0.71(-0.83%)
Mar 15, 2018 85.42 85.84 84.89 85.52 2,358,958 +0.52(+0.61%)
Mar 14, 2018 85.10 85.13 84.15 85.01 2,197,069 +0.49(+0.58%)
Mar 13, 2018 86.67 86.88 84.08 84.52 2,708,649 -2.15(-2.48%)
Mar 12, 2018 85.67 87.06 85.01 86.67 4,833,754 +0.92(+1.07%)
Mar 09, 2018 84.74 85.88 84.23 85.75 2,779,316 +1.58(+1.88%)
Mar 08, 2018 85.19 85.87 83.77 84.17 1,789,800 -0.50(-0.59%)
Mar 07, 2018 84.82 84.67 3,083,631 +2.53(+3.09%)
Mar 06, 2018 80.92 82.40 80.45 82.13 5,118,016 +1.56(+1.94%)
Mar 05, 2018 77.92 80.90 77.61 80.57 6,248,362 +1.29(+1.63%)
Mar 02, 2018 78.66 80.75 77.20 79.28 11,899,222 -4.99(-5.92%)
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.