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 120.51 121.83 119.63 121.83 70,751,984 +2.06(+1.72%)
May 28, 2020 118.94 121.56 118.63 119.77 63,972,060 -0.46(-0.39%)
May 27, 2020 119.97 120.40 116.23 120.24 101,351,256 -0.57(-0.47%)
May 26, 2020 122.61 122.81 120.42 120.81 71,483,104 -0.75(-0.62%)
May 22, 2020 122.46 123.20 121.22 121.56 57,474,836 -0.55(-0.45%)
May 21, 2020 124.71 125.98 121.84 122.11 102,427,040 -2.50(-2.01%)
May 20, 2020 123.60 124.71 123.07 124.60 80,043,200 +2.42(+1.98%)
May 19, 2020 121.21 123.96 121.16 122.18 86,506,864 +1.15(+0.95%)
May 18, 2020 119.94 121.36 118.92 121.03 87,478,384 +0.82(+0.68%)
May 15, 2020 118.15 120.27 117.54 120.21 84,897,168 +1.04(+0.88%)
May 14, 2020 117.77 119.29 117.38 119.16 73,068,440 +1.04(+0.88%)
May 13, 2020 118.06 120.10 116.62 118.12 95,823,848 +0.55(+0.47%)
May 12, 2020 120.31 120.67 117.47 117.57 61,501,884 -2.60(-2.16%)
May 11, 2020 118.46 120.70 118.33 120.17 65,290,432 +1.47(+1.24%)
May 08, 2020 118.33 119.08 117.57 118.70 64,375,024 +0.75(+0.64%)
May 07, 2020 118.46 118.52 116.88 117.95 68,005,064 +0.66(+0.57%)
May 06, 2020 116.20 117.60 115.73 117.29 62,457,428 +1.67(+1.44%)
May 05, 2020 116.73 117.27 115.09 115.62 64,979,324 +0.09(+0.08%)
May 04, 2020 112.55 116.08 112.55 115.53 97,435,664 +1.49(+1.31%)
May 01, 2020 116.57 117.84 112.64 114.03 195,911,616 -9.38(-7.60%)
Apr 30, 2020 120.71 123.46 119.52 123.41 190,511,424 +5.05(+4.27%)
Apr 29, 2020 116.23 119.31 115.23 118.36 91,719,056 +2.92(+2.53%)
Apr 28, 2020 118.33 118.40 115.03 115.43 105,544,088 -3.09(-2.61%)
Apr 27, 2020 121.87 121.96 117.87 118.52 113,082,896 -1.71(-1.42%)
Apr 24, 2020 120.57 120.74 118.82 120.23 76,814,208 +0.54(+0.45%)
Apr 23, 2020 119.72 120.93 118.83 119.69 101,440,160 +1.79(+1.52%)
Apr 22, 2020 118.17 119.42 117.27 117.90 84,496,248 +1.76(+1.52%)
Apr 21, 2020 120.55 121.13 113.72 116.13 149,793,360 -3.27(-2.74%)
Apr 20, 2020 119.22 121.96 119.02 119.40 115,506,624 +0.93(+0.78%)
Apr 17, 2020 118.34 119.72 115.53 118.47 158,972,960 -1.66(-1.38%)
Apr 16, 2020 117.03 122.76 116.48 120.13 240,941,760 +5.01(+4.36%)
Apr 15, 2020 112.62 116.39 111.99 115.11 137,472,496 +1.22(+1.07%)
Apr 14, 2020 109.77 114.33 109.05 113.90 161,842,368 +5.71(+5.28%)
Apr 13, 2020 101.76 108.74 101.66 108.19 134,523,216 +6.29(+6.17%)
Apr 09, 2020 101.97 102.41 100.65 101.90 93,330,960 -0.01(-0.01%)
Apr 08, 2020 100.81 101.96 100.32 101.91 79,617,304 +1.57(+1.56%)
Apr 07, 2020 100.62 101.55 99.65 100.34 102,417,576 +0.70(+0.70%)
Apr 06, 2020 96.57 99.69 96.27 99.65 115,620,872 +4.54(+4.77%)
Apr 03, 2020 95.33 96.09 94.24 95.11 72,365,768 -0.61(-0.64%)
Apr 02, 2020 94.86 96.15 94.28 95.72 86,880,888 +0.56(+0.58%)
Apr 01, 2020 96.42 97.02 94.43 95.16 82,569,112 -2.10(-2.16%)
Mar 31, 2020 97.99 99.42 96.97 97.26 102,637,288 -0.71(-0.72%)
Mar 30, 2020 95.92 98.45 95.39 97.97 122,735,584 +3.19(+3.36%)
Mar 27, 2020 96.32 96.76 94.77 94.78 108,009,392 -2.76(-2.83%)
Mar 26, 2020 94.88 97.59 94.24 97.55 124,859,184 +3.47(+3.69%)
Mar 25, 2020 95.81 97.28 94.07 94.07 129,796,488 -2.71(-2.80%)
Mar 24, 2020 97.35 97.52 94.79 96.78 143,106,672 +1.86(+1.96%)
Mar 23, 2020 91.17 95.74 90.39 94.92 156,396,656 +2.83(+3.07%)
Mar 20, 2020 96.09 97.62 90.82 92.09 196,817,744 -1.33(-1.42%)
Mar 19, 2020 92.78 97.02 91.42 93.42 208,383,392 +2.13(+2.33%)
Mar 18, 2020 87.29 91.87 87.05 91.29 192,900,688 +1.11(+1.23%)
Mar 17, 2020 88.57 92.67 84.26 90.18 218,624,176 +3.68(+4.26%)
Mar 16, 2020 81.88 87.77 81.11 86.50 178,596,544 -2.54(-2.86%)
Mar 13, 2020 87.54 89.11 83.83 89.04 176,608,320 +5.41(+6.46%)
Mar 12, 2020 85.90 88.04 83.55 83.63 227,228,992 -7.20(-7.92%)
Mar 11, 2020 92.67 93.35 89.86 90.83 112,995,288 -3.54(-3.75%)
Mar 10, 2020 93.32 94.49 90.70 94.37 142,832,240 +4.55(+5.07%)
Mar 09, 2020 88.48 92.92 87.86 89.82 156,225,664 -5.01(-5.29%)
Mar 06, 2020 93.53 95.32 93.26 94.83 105,718,016 -1.14(-1.19%)
Mar 05, 2020 96.42 97.81 95.28 95.98 95,002,280 -2.58(-2.62%)
Mar 04, 2020 97.10 98.67 95.87 98.56 95,446,984 +3.33(+3.50%)
Mar 03, 2020 98.54 99.58 94.18 95.23 150,772,048 -2.24(-2.30%)
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.