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:

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 326.37 326.93 321.31 325.68 3,182,209 -1.28(-0.39%)
Oct 28, 2022 316.87 329.27 315.39 326.96 3,672,445 +10.02(+3.16%)
Oct 27, 2022 313.77 320.62 311.66 316.93 4,761,949 -0.14(-0.04%)
Oct 26, 2022 309.91 321.98 309.91 317.07 5,391,473 +8.04(+2.60%)
Oct 25, 2022 303.58 309.72 303.53 309.03 3,034,437 +5.76(+1.90%)
Oct 24, 2022 302.20 304.60 298.21 303.27 3,208,535 +3.21(+1.07%)
Oct 21, 2022 292.26 300.40 291.26 300.06 3,627,313 +6.04(+2.06%)
Oct 20, 2022 295.48 300.42 293.36 294.02 2,482,837 -1.47(-0.50%)
Oct 19, 2022 293.21 297.35 292.54 295.49 1,929,121 -2.60(-0.87%)
Oct 18, 2022 300.86 301.38 294.29 298.09 3,119,603 +5.30(+1.81%)
Oct 17, 2022 293.17 296.45 289.12 292.79 3,443,720 +6.30(+2.20%)
Oct 14, 2022 293.60 296.34 285.64 286.49 3,130,227 -5.23(-1.79%)
Oct 13, 2022 275.17 293.18 274.76 291.72 3,348,581 +10.50(+3.73%)
Oct 12, 2022 284.35 285.30 281.05 281.22 2,666,403 -2.65(-0.93%)
Oct 11, 2022 287.62 288.17 282.25 283.87 3,582,302 -5.69(-1.96%)
Oct 10, 2022 294.77 294.98 287.33 289.55 1,797,185 -3.17(-1.08%)
Oct 07, 2022 294.40 294.92 290.75 292.72 2,227,872 -4.23(-1.42%)
Oct 06, 2022 300.27 302.72 296.58 296.95 2,512,999 -4.45(-1.48%)
Oct 05, 2022 295.23 303.77 294.51 301.39 2,871,765 +2.90(+0.97%)
Oct 04, 2022 293.46 301.17 293.25 298.49 3,985,995 +10.69(+3.71%)
Oct 03, 2022 285.19 290.05 282.29 287.80 5,334,511 +6.08(+2.16%)
Sep 30, 2022 284.21 288.07 281.72 281.72 3,839,662 -2.41(-0.85%)
Sep 29, 2022 285.69 289.38 282.22 284.12 3,471,509 -3.38(-1.18%)
Sep 28, 2022 282.48 290.28 279.09 287.50 5,663,894 +3.67(+1.29%)
Sep 27, 2022 292.74 295.15 282.17 283.84 4,111,300 -3.60(-1.25%)
Sep 26, 2022 287.37 292.62 286.45 287.43 3,669,368 -3.44(-1.18%)
Sep 23, 2022 290.43 291.85 287.56 290.87 3,276,088 -4.74(-1.60%)
Sep 22, 2022 300.15 300.28 293.85 295.61 3,205,843 -6.08(-2.02%)
Sep 21, 2022 311.58 312.07 301.41 301.69 2,388,034 -8.69(-2.80%)
Sep 20, 2022 308.29 311.47 306.58 310.38 2,795,657 -0.75(-0.24%)
Sep 19, 2022 309.07 312.54 307.39 311.13 2,415,108 -1.09(-0.35%)
Sep 16, 2022 309.96 312.72 306.26 312.22 3,684,860 -1.81(-0.58%)
Sep 15, 2022 320.60 322.93 312.26 314.04 2,509,923 -8.81(-2.73%)
Sep 14, 2022 324.02 325.45 320.37 322.84 2,682,689 +0.41(+0.13%)
Sep 13, 2022 326.95 329.72 321.58 322.44 2,338,385 -12.86(-3.84%)
Sep 12, 2022 334.97 336.35 332.84 335.30 2,117,268 +2.55(+0.77%)
Sep 09, 2022 327.49 333.91 327.10 332.75 1,835,662 +5.73(+1.75%)
Sep 08, 2022 321.54 327.24 320.50 327.02 2,133,671 +1.44(+0.44%)
Sep 07, 2022 321.09 326.16 319.08 325.59 2,016,958 +4.50(+1.40%)
Sep 06, 2022 319.52 323.97 317.60 321.09 2,062,464 +1.51(+0.47%)
Sep 02, 2022 326.37 326.63 317.57 319.58 1,954,849 -2.67(-0.83%)
Sep 01, 2022 320.82 322.61 316.26 322.25 2,516,588 +0.87(+0.27%)
Aug 31, 2022 325.26 328.12 321.29 321.38 3,159,092 -3.41(-1.05%)
Aug 30, 2022 327.95 329.90 322.57 324.79 2,643,366 -1.53(-0.47%)
Aug 29, 2022 326.94 329.74 324.75 326.31 2,329,776 -2.59(-0.79%)
Aug 26, 2022 341.87 342.45 328.81 328.90 1,942,974 -12.59(-3.69%)
Aug 25, 2022 336.86 341.94 334.21 341.49 2,249,296 +4.92(+1.46%)
Aug 24, 2022 337.04 339.13 335.23 336.57 2,238,890 -1.17(-0.35%)
Aug 23, 2022 339.53 342.02 336.24 337.75 2,261,424 -4.58(-1.34%)
Aug 22, 2022 346.77 347.76 341.10 342.32 2,333,876 -8.69(-2.48%)
Aug 19, 2022 353.34 353.48 350.30 351.01 1,756,955 -3.05(-0.86%)
Aug 18, 2022 351.05 356.20 350.31 354.06 1,952,834 +2.01(+0.57%)
Aug 17, 2022 350.24 353.67 348.50 352.05 2,462,579 -3.88(-1.09%)
Aug 16, 2022 351.00 356.68 349.84 355.94 2,471,604 -0.69(-0.19%)
Aug 15, 2022 349.08 358.61 347.58 356.63 2,549,070 +5.63(+1.60%)
Aug 12, 2022 351.47 352.17 347.02 351.00 2,537,753 +3.66(+1.05%)
Aug 11, 2022 352.57 352.57 347.12 347.35 2,633,737 -2.77(-0.79%)
Aug 10, 2022 351.07 351.28 347.81 350.12 2,496,070 +6.78(+1.97%)
Aug 09, 2022 347.17 347.88 342.16 343.34 2,490,445 -5.57(-1.60%)
Aug 08, 2022 355.69 355.69 346.66 348.91 2,500,685 -5.30(-1.50%)
Aug 05, 2022 347.17 354.53 347.17 354.21 1,865,891 +1.43(+0.40%)
Aug 04, 2022 351.40 355.30 346.42 352.79 2,361,343 +1.92(+0.55%)
Aug 03, 2022 346.77 353.19 345.32 350.86 2,948,490 +5.07(+1.47%)
Aug 02, 2022 343.88 347.91 340.80 345.79 2,905,227 -1.52(-0.44%)
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.