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 (%)
Jun 29, 2018 133.72 134.97 132.90 133.00 1,094,093 -0.24(-0.18%)
Jun 28, 2018 131.65 133.94 131.58 133.24 1,002,241 +0.92(+0.70%)
Jun 27, 2018 134.20 136.57 132.25 132.32 1,340,955 -1.62(-1.21%)
Jun 26, 2018 134.77 136.55 133.34 133.94 1,555,092 -0.21(-0.16%)
Jun 25, 2018 134.79 135.67 132.88 134.15 1,527,573 -1.90(-1.40%)
Jun 22, 2018 136.56 137.52 135.55 136.05 1,777,150 +0.81(+0.60%)
Jun 21, 2018 137.81 138.01 135.02 135.24 1,712,620 -3.34(-2.41%)
Jun 20, 2018 139.81 139.88 137.66 138.58 1,365,943 -1.19(-0.85%)
Jun 19, 2018 140.97 141.69 139.13 139.77 1,569,247 -2.64(-1.85%)
Jun 18, 2018 141.91 142.86 140.68 142.41 1,194,389 -0.72(-0.50%)
Jun 15, 2018 143.23 141.89 143.13 1,733,506 +1.24(+0.87%)
Jun 14, 2018 141.60 143.23 141.28 141.89 906,544 +0.33(+0.23%)
Jun 13, 2018 143.34 143.47 141.25 141.56 1,203,966 -2.03(-1.41%)
Jun 12, 2018 144.69 145.18 143.38 143.59 1,230,667 -0.97(-0.67%)
Jun 11, 2018 143.56 145.19 143.56 144.56 759,598 +0.88(+0.61%)
Jun 08, 2018 143.48 144.50 142.29 143.68 1,337,711 -0.18(-0.13%)
Jun 07, 2018 144.00 144.57 143.38 143.86 1,152,019 +0.31(+0.22%)
Jun 06, 2018 143.63 143.55 1,796,019 +1.98(+1.40%)
Jun 05, 2018 142.25 142.77 140.73 141.57 1,750,963 -0.73(-0.51%)
Jun 04, 2018 144.32 144.59 141.94 142.30 830,537 -1.28(-0.89%)
Jun 01, 2018 143.59 144.81 142.85 143.58 1,034,017 +1.19(+0.84%)
May 31, 2018 145.50 145.93 141.86 142.39 1,382,221 -3.09(-2.12%)
May 30, 2018 145.00 146.01 143.66 145.48 1,573,549 +0.98(+0.68%)
May 29, 2018 146.02 146.10 142.63 144.50 1,873,627 -2.04(-1.39%)
May 25, 2018 146.54 146.54 146.54 0 -1.84(-1.24%)
May 24, 2018 148.93 149.70 147.78 148.38 821,752 -0.68(-0.46%)
May 23, 2018 148.50 149.25 147.07 149.06 1,323,123 +0.00(+0.00%)
May 22, 2018 151.03 151.42 149.05 149.06 653,012 -1.94(-1.28%)
May 21, 2018 150.00 151.50 149.80 151.00 1,278,397 +2.10(+1.41%)
May 18, 2018 146.14 149.54 146.14 148.90 1,643,059 +2.54(+1.74%)
May 17, 2018 146.06 147.80 145.48 146.36 930,328 -0.82(-0.56%)
May 16, 2018 146.52 147.97 146.52 147.18 1,084,874 +0.74(+0.51%)
May 15, 2018 144.01 146.52 143.78 146.44 1,498,585 +1.57(+1.08%)
May 14, 2018 146.30 147.20 144.36 144.87 1,434,713 -1.38(-0.94%)
May 11, 2018 146.16 148.99 145.50 146.25 1,516,277 +0.13(+0.09%)
May 10, 2018 146.87 147.28 145.37 146.12 1,325,752 -0.40(-0.27%)
May 09, 2018 146.23 147.63 145.21 146.52 1,292,040 +0.53(+0.36%)
May 08, 2018 145.43 147.74 144.58 145.99 1,380,276 +1.03(+0.71%)
May 07, 2018 145.32 146.71 144.84 144.96 2,078,214 +0.41(+0.28%)
May 04, 2018 142.43 145.47 142.04 144.55 2,146,919 +1.00(+0.70%)
May 03, 2018 144.63 145.43 140.60 143.55 3,231,563 -2.57(-1.76%)
May 02, 2018 150.27 151.55 145.47 146.12 3,582,934 -7.16(-4.67%)
May 01, 2018 153.94 155.00 149.10 153.28 4,037,179 -6.58(-4.12%)
Apr 30, 2018 161.72 163.46 159.07 159.86 1,950,089 -0.96(-0.60%)
Apr 27, 2018 161.48 162.77 159.22 160.82 2,119,208 -1.17(-0.72%)
Apr 26, 2018 162.25 163.34 160.21 161.99 1,229,290 -0.15(-0.09%)
Apr 25, 2018 160.85 163.35 159.40 162.14 1,672,572 +0.81(+0.50%)
Apr 24, 2018 170.47 171.90 157.21 161.33 2,623,338 -7.69(-4.55%)
Apr 23, 2018 168.95 170.04 167.95 169.02 1,070,744 +0.25(+0.15%)
Apr 20, 2018 169.92 170.22 168.00 168.77 825,674 -0.75(-0.44%)
Apr 19, 2018 170.61 171.27 168.19 169.52 1,598,321 -1.31(-0.77%)
Apr 18, 2018 168.48 172.08 167.71 170.83 1,719,459 +3.36(+2.01%)
Apr 17, 2018 168.44 169.27 167.16 167.47 1,252,351 +0.80(+0.48%)
Apr 16, 2018 164.43 167.90 164.10 166.67 1,774,210 +4.28(+2.64%)
Apr 13, 2018 162.99 163.85 161.87 162.39 1,123,865 +0.60(+0.37%)
Apr 12, 2018 160.00 162.77 159.60 161.79 1,464,476 +2.93(+1.84%)
Apr 11, 2018 160.48 161.72 158.42 158.86 1,341,953 -3.06(-1.89%)
Apr 10, 2018 158.89 162.84 158.56 161.92 1,704,170 +5.42(+3.46%)
Apr 09, 2018 158.02 159.61 156.28 156.50 1,306,930 -1.40(-0.89%)
Apr 06, 2018 161.31 161.95 156.20 157.90 1,397,945 -4.52(-2.78%)
Apr 05, 2018 162.15 163.64 161.52 162.42 1,860,935 +1.47(+0.91%)
Apr 04, 2018 155.58 161.29 155.58 160.95 1,476,691 +0.85(+0.53%)
Apr 03, 2018 159.48 160.63 157.55 160.10 1,475,240 +1.37(+0.86%)
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.