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 28, 2021 259.95 260.00 256.35 257.28 867,750 -1.92(-0.74%)
May 27, 2021 258.51 259.90 256.22 259.20 2,363,469 +4.10(+1.61%)
May 26, 2021 254.40 255.69 252.85 255.10 906,402 +0.75(+0.29%)
May 25, 2021 256.53 257.29 253.89 254.35 885,817 -1.18(-0.46%)
May 24, 2021 257.91 259.31 255.48 255.53 629,296 -1.26(-0.49%)
May 21, 2021 256.16 258.76 255.41 256.79 777,339 +1.62(+0.63%)
May 20, 2021 258.98 259.47 254.68 255.17 1,104,704 -4.07(-1.57%)
May 19, 2021 255.30 259.34 252.78 259.24 1,044,088 +0.15(+0.06%)
May 18, 2021 264.86 265.32 259.00 259.09 939,404 -7.23(-2.71%)
May 17, 2021 270.00 270.84 265.08 266.32 952,737 +0.65(+0.24%)
May 14, 2021 265.28 266.32 263.18 265.67 556,787 +2.74(+1.04%)
May 13, 2021 257.86 264.78 257.59 262.93 710,856 +5.26(+2.04%)
May 12, 2021 265.86 266.80 257.14 257.67 1,029,811 -7.11(-2.69%)
May 11, 2021 267.99 269.00 261.79 264.78 922,129 -5.96(-2.20%)
May 10, 2021 268.63 273.65 268.05 270.74 959,828 +4.35(+1.63%)
May 07, 2021 264.59 266.96 261.61 266.39 1,005,479 +0.46(+0.17%)
May 06, 2021 262.57 265.93 261.62 265.93 988,460 +4.96(+1.90%)
May 05, 2021 259.46 262.42 253.86 260.97 1,033,791 +5.36(+2.10%)
May 04, 2021 252.74 256.77 247.03 255.61 1,422,595 +1.99(+0.78%)
May 03, 2021 254.00 255.56 251.70 253.62 950,372 +1.58(+0.63%)
Apr 30, 2021 255.55 255.55 251.82 252.04 788,100 -4.74(-1.85%)
Apr 29, 2021 256.13 256.86 253.62 256.78 676,917 +1.40(+0.55%)
Apr 28, 2021 257.89 259.09 254.37 255.38 1,037,019 -2.45(-0.95%)
Apr 27, 2021 258.71 260.07 255.71 257.83 1,140,148 -1.22(-0.47%)
Apr 26, 2021 263.25 264.81 258.93 259.05 1,010,256 -3.42(-1.30%)
Apr 23, 2021 261.36 263.95 261.36 262.47 680,000 +1.35(+0.52%)
Apr 22, 2021 264.23 264.67 260.91 261.12 643,800 -1.95(-0.74%)
Apr 21, 2021 259.10 263.67 257.11 263.07 897,457 +3.09(+1.19%)
Apr 20, 2021 262.81 262.81 258.39 259.98 869,968 -2.83(-1.08%)
Apr 19, 2021 263.76 264.43 260.45 262.81 989,805 -1.54(-0.58%)
Apr 16, 2021 264.61 266.05 261.57 264.35 1,906,500 +2.39(+0.91%)
Apr 15, 2021 262.34 264.41 260.38 261.96 934,129 +0.54(+0.21%)
Apr 14, 2021 262.00 264.30 260.29 261.42 1,044,973 +1.00(+0.38%)
Apr 13, 2021 261.23 261.23 256.95 260.42 1,245,955 -0.81(-0.31%)
Apr 12, 2021 260.22 261.51 258.11 261.23 849,665 +1.85(+0.71%)
Apr 09, 2021 258.78 259.93 256.34 259.38 995,200 +2.44(+0.95%)
Apr 08, 2021 257.53 258.44 255.22 256.94 1,144,427 -1.23(-0.48%)
Apr 07, 2021 260.22 261.71 256.35 258.17 772,442 -1.99(-0.76%)
Apr 06, 2021 261.82 265.96 259.68 260.16 901,094 -1.36(-0.52%)
Apr 05, 2021 260.29 262.13 258.80 261.52 939,334 +3.80(+1.47%)
Apr 01, 2021 259.40 260.07 256.20 257.72 1,248,000 -1.39(-0.54%)
Mar 31, 2021 264.64 265.96 259.08 259.11 1,130,345 -4.41(-1.67%)
Mar 30, 2021 260.87 265.90 260.87 263.52 869,618 +2.68(+1.03%)
Mar 29, 2021 260.00 265.00 260.00 260.84 943,188 -1.58(-0.60%)
Mar 26, 2021 262.99 263.41 259.49 262.42 775,300 +1.24(+0.47%)
Mar 25, 2021 257.93 262.13 253.54 261.18 857,607 +3.48(+1.35%)
Mar 24, 2021 257.19 261.00 257.19 257.70 917,456 +2.20(+0.86%)
Mar 23, 2021 259.26 262.47 254.64 255.50 1,346,169 -7.98(-3.03%)
Mar 22, 2021 266.42 266.78 261.03 263.48 1,226,381 -2.42(-0.91%)
Mar 19, 2021 267.20 268.94 262.54 265.90 2,544,300 -2.36(-0.88%)
Mar 18, 2021 269.70 274.76 267.25 268.26 984,015 -1.38(-0.51%)
Mar 17, 2021 268.32 270.67 265.95 269.64 767,935 +2.72(+1.02%)
Mar 16, 2021 276.06 277.09 265.27 266.92 1,292,812 -9.07(-3.29%)
Mar 15, 2021 273.37 276.00 271.94 275.99 937,479 +2.07(+0.76%)
Mar 12, 2021 270.39 274.48 269.98 273.92 796,700 +4.12(+1.53%)
Mar 11, 2021 272.81 273.81 269.43 269.80 887,704 -3.33(-1.22%)
Mar 10, 2021 268.38 274.06 266.68 273.13 1,017,627 +6.46(+2.42%)
Mar 09, 2021 269.87 273.09 266.51 266.67 875,072 -2.14(-0.80%)
Mar 08, 2021 268.99 273.30 266.92 268.81 1,139,045 +2.95(+1.11%)
Mar 05, 2021 261.18 267.33 258.05 265.86 1,305,800 +7.25(+2.80%)
Mar 04, 2021 268.29 268.29 254.85 258.61 1,197,866 -3.06(-1.17%)
Mar 03, 2021 257.60 264.44 257.32 261.67 1,210,031 +3.99(+1.55%)
Mar 02, 2021 262.02 262.71 255.68 257.68 892,549 -5.30(-2.02%)
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.