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 (%)
Jul 31, 2019 162.29 163.39 160.98 162.09 2,623,808 -2.41(-1.47%)
Jul 30, 2019 165.93 167.27 164.09 164.50 1,419,263 -1.94(-1.17%)
Jul 29, 2019 168.03 168.53 165.84 166.44 1,554,057 -1.19(-0.71%)
Jul 26, 2019 167.94 168.55 167.03 167.63 1,427,232 -0.49(-0.29%)
Jul 25, 2019 168.31 169.78 167.80 168.13 1,006,220 +0.02(+0.01%)
Jul 24, 2019 171.76 172.29 165.25 168.11 2,116,766 -3.09(-1.81%)
Jul 23, 2019 170.74 171.56 170.02 171.20 1,208,262 -0.66(-0.38%)
Jul 22, 2019 171.43 172.34 170.09 171.86 1,154,070 +1.07(+0.63%)
Jul 19, 2019 172.14 172.91 170.71 170.79 987,871 -1.18(-0.68%)
Jul 18, 2019 169.96 172.21 169.57 171.96 973,116 +1.81(+1.06%)
Jul 17, 2019 169.62 170.91 169.59 170.15 1,166,684 +0.51(+0.30%)
Jul 16, 2019 172.30 172.73 169.49 169.64 1,456,147 -2.12(-1.23%)
Jul 15, 2019 173.00 173.00 170.94 171.76 1,465,695 -1.21(-0.70%)
Jul 12, 2019 172.59 173.28 171.02 172.97 1,710,184 +0.88(+0.51%)
Jul 11, 2019 169.80 172.15 168.83 172.09 1,401,909 +2.70(+1.59%)
Jul 10, 2019 168.54 170.38 168.35 169.38 1,318,395 +0.98(+0.58%)
Jul 09, 2019 167.83 168.51 167.13 168.40 1,164,694 +0.00(+0.00%)
Jul 08, 2019 168.84 169.69 167.76 168.40 861,481 -0.68(-0.40%)
Jul 05, 2019 168.27 169.53 167.23 169.09 1,061,038 +0.95(+0.57%)
Jul 03, 2019 166.74 168.16 166.07 168.13 1,037,649 +1.58(+0.95%)
Jul 02, 2019 163.66 167.04 162.87 166.55 1,237,294 +3.99(+2.45%)
Jul 01, 2019 162.97 164.23 161.22 162.56 1,704,532 +0.73(+0.45%)
Jun 28, 2019 162.36 162.56 160.95 161.83 2,565,396 +0.17(+0.11%)
Jun 27, 2019 160.61 162.90 160.51 161.66 1,501,772 +1.56(+0.97%)
Jun 26, 2019 165.38 165.38 160.04 160.10 1,784,834 -5.24(-3.17%)
Jun 25, 2019 165.83 166.00 164.54 165.34 1,408,444 -0.08(-0.05%)
Jun 24, 2019 165.07 166.03 164.64 165.43 1,440,595 +0.80(+0.49%)
Jun 21, 2019 164.97 167.53 164.43 164.62 3,238,411 -1.13(-0.68%)
Jun 20, 2019 165.77 166.73 163.87 165.76 1,395,926 +1.25(+0.76%)
Jun 19, 2019 163.25 164.85 162.82 164.51 1,284,950 +1.25(+0.77%)
Jun 18, 2019 162.54 164.11 162.40 163.26 1,636,890 +0.88(+0.54%)
Jun 17, 2019 164.30 165.15 162.08 162.38 1,409,051 -1.94(-1.18%)
Jun 14, 2019 164.53 164.92 163.12 164.32 1,376,375 +0.30(+0.18%)
Jun 13, 2019 165.72 165.81 162.16 164.02 1,929,907 -1.78(-1.08%)
Jun 12, 2019 165.44 166.97 164.92 165.81 1,393,633 +0.11(+0.07%)
Jun 11, 2019 169.73 170.33 164.66 165.70 3,005,896 -3.69(-2.18%)
Jun 10, 2019 169.46 170.54 168.99 169.39 1,552,968 +0.89(+0.53%)
Jun 07, 2019 166.50 169.23 166.50 168.50 1,324,679 +1.64(+0.98%)
Jun 06, 2019 166.07 167.31 163.66 166.86 1,560,714 +0.84(+0.51%)
Jun 05, 2019 162.06 166.12 161.98 166.02 1,962,767 +4.09(+2.52%)
Jun 04, 2019 161.46 162.53 159.89 161.93 1,619,090 +1.63(+1.02%)
Jun 03, 2019 159.85 160.49 158.62 160.31 2,101,848 +0.73(+0.46%)
May 31, 2019 157.86 160.06 157.86 159.57 2,145,921 -0.20(-0.12%)
May 30, 2019 158.39 160.53 158.20 159.77 1,424,920 +1.53(+0.97%)
May 29, 2019 155.59 158.46 155.59 158.25 2,429,543 +2.71(+1.74%)
May 28, 2019 155.70 158.59 155.31 155.54 3,079,402 -0.55(-0.35%)
May 24, 2019 155.88 156.37 154.12 156.09 963,882 +0.93(+0.60%)
May 23, 2019 153.66 155.73 153.59 155.16 1,432,316 +0.81(+0.53%)
May 22, 2019 154.68 155.43 153.69 154.34 931,446 -0.62(-0.40%)
May 21, 2019 154.81 155.98 154.39 154.97 1,350,074 +0.67(+0.44%)
May 20, 2019 152.77 154.65 152.73 154.29 1,505,497 +1.59(+1.04%)
May 17, 2019 151.33 153.44 151.33 152.71 1,473,274 +0.88(+0.58%)
May 16, 2019 151.70 152.55 150.77 151.82 1,277,649 +0.80(+0.53%)
May 15, 2019 151.09 152.59 150.55 151.03 1,198,618 -1.21(-0.80%)
May 14, 2019 151.57 153.55 151.26 152.24 1,902,791 +0.82(+0.54%)
May 13, 2019 150.34 152.52 150.17 151.42 2,071,427 -0.53(-0.35%)
May 10, 2019 149.43 152.03 149.00 151.95 1,845,536 +2.43(+1.63%)
May 09, 2019 146.83 150.45 146.63 149.52 1,882,452 +1.49(+1.00%)
May 08, 2019 148.24 149.35 147.16 148.03 1,865,255 +0.09(+0.06%)
May 07, 2019 147.10 150.31 147.10 147.94 3,031,357 -0.03(-0.02%)
May 06, 2019 142.04 148.22 142.04 147.97 1,947,824 +3.52(+2.44%)
May 03, 2019 143.67 144.77 143.12 144.45 2,254,518 +0.92(+0.64%)
May 02, 2019 145.29 145.29 143.33 143.53 3,014,528 -2.08(-1.43%)
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.