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 (%)
Aug 31, 2020 57.33 57.46 56.63 56.87 2,262,603 -0.62(-1.09%)
Aug 28, 2020 57.62 57.93 56.81 57.49 1,949,205 -0.04(-0.08%)
Aug 27, 2020 57.32 58.28 57.15 57.53 2,360,786 +0.46(+0.80%)
Aug 26, 2020 57.27 57.43 56.60 57.08 1,964,538 -0.08(-0.14%)
Aug 25, 2020 57.70 57.70 56.53 57.16 1,852,983 -0.01(-0.02%)
Aug 24, 2020 56.72 57.50 56.31 57.17 2,803,717 +0.57(+1.00%)
Aug 21, 2020 56.58 56.94 56.32 56.60 1,763,445 +0.02(+0.03%)
Aug 20, 2020 56.80 57.17 56.42 56.58 1,903,585 -0.52(-0.91%)
Aug 19, 2020 57.18 57.53 56.87 57.10 1,154,092 -0.17(-0.30%)
Aug 18, 2020 57.29 57.65 56.48 57.27 1,543,117 -0.01(-0.02%)
Aug 17, 2020 57.39 57.62 56.74 57.28 1,698,736 -0.23(-0.41%)
Aug 14, 2020 57.84 58.44 57.49 57.52 3,232,631 -0.59(-1.02%)
Aug 13, 2020 58.70 58.99 58.10 58.11 2,080,512 -1.00(-1.69%)
Aug 12, 2020 59.71 59.84 58.73 59.11 1,626,304 +0.45(+0.77%)
Aug 11, 2020 58.77 59.47 58.48 58.66 2,772,640 +0.58(+1.01%)
Aug 10, 2020 56.98 58.50 56.78 58.07 2,940,150 +1.58(+2.80%)
Aug 07, 2020 55.95 57.03 55.84 56.49 2,950,266 +0.31(+0.54%)
Aug 06, 2020 56.27 56.86 55.87 56.19 3,491,125 -0.42(-0.75%)
Aug 05, 2020 57.98 58.32 56.40 56.61 4,497,718 -1.97(-3.36%)
Aug 04, 2020 56.76 58.59 56.24 58.58 6,271,061 +2.42(+4.31%)
Aug 03, 2020 56.58 57.09 55.18 56.16 5,751,031 +0.88(+1.59%)
Jul 31, 2020 55.22 55.58 54.52 55.28 2,268,478 -0.11(-0.19%)
Jul 30, 2020 55.17 55.45 54.24 55.38 1,659,668 -0.39(-0.69%)
Jul 29, 2020 54.98 55.77 54.28 55.77 1,727,729 +1.13(+2.07%)
Jul 28, 2020 54.47 55.16 54.31 54.64 1,395,644 -0.22(-0.39%)
Jul 27, 2020 54.48 54.93 53.94 54.85 1,231,903 +0.14(+0.26%)
Jul 24, 2020 54.81 55.35 54.30 54.71 1,327,781 -0.08(-0.15%)
Jul 23, 2020 54.29 55.47 54.25 54.79 1,641,005 +0.50(+0.93%)
Jul 22, 2020 54.35 54.42 53.64 54.29 1,625,733 -0.21(-0.38%)
Jul 21, 2020 54.56 55.28 54.37 54.49 1,622,408 +0.38(+0.70%)
Jul 20, 2020 54.40 54.47 53.87 54.12 1,158,240 -0.59(-1.09%)
Jul 17, 2020 54.40 55.23 54.22 54.71 1,525,214 +0.40(+0.75%)
Jul 16, 2020 53.97 54.96 53.75 54.31 1,631,028 -0.13(-0.25%)
Jul 15, 2020 53.95 55.18 53.47 54.44 2,309,905 +1.54(+2.91%)
Jul 14, 2020 51.86 53.15 51.51 52.90 2,970,865 +0.71(+1.36%)
Jul 13, 2020 53.19 53.48 51.97 52.19 2,543,775 -0.45(-0.85%)
Jul 10, 2020 50.10 52.71 50.02 52.64 2,803,748 +2.64(+5.29%)
Jul 09, 2020 51.94 51.94 49.73 50.00 4,364,128 -2.11(-4.06%)
Jul 08, 2020 52.82 52.85 51.68 52.11 2,784,518 -0.68(-1.29%)
Jul 07, 2020 53.11 53.65 51.96 52.79 2,939,861 -0.68(-1.28%)
Jul 06, 2020 53.53 53.77 52.92 53.48 1,850,225 +0.90(+1.71%)
Jul 02, 2020 53.36 54.23 52.41 52.58 2,695,693 -0.11(-0.20%)
Jul 01, 2020 53.68 54.47 52.61 52.69 2,378,225 -1.03(-1.91%)
Jun 30, 2020 53.22 54.29 52.88 53.71 2,370,213 +0.40(+0.76%)
Jun 29, 2020 52.88 53.49 52.16 53.31 1,888,450 +0.88(+1.68%)
Jun 26, 2020 53.77 53.86 52.15 52.43 3,830,377 -1.43(-2.66%)
Jun 25, 2020 53.07 54.28 52.31 53.86 2,420,368 +0.39(+0.72%)
Jun 24, 2020 54.44 54.49 52.55 53.47 3,828,365 -1.55(-2.81%)
Jun 23, 2020 55.91 56.63 54.97 55.02 2,844,040 -0.23(-0.42%)
Jun 22, 2020 55.80 55.92 54.77 55.25 3,398,748 -1.62(-2.85%)
Jun 19, 2020 58.32 58.32 56.52 56.87 4,326,183 -0.72(-1.25%)
Jun 18, 2020 56.18 58.25 55.89 57.59 1,738,956 +0.48(+0.83%)
Jun 17, 2020 58.79 59.06 56.85 57.11 2,661,331 -1.22(-2.10%)
Jun 16, 2020 57.89 58.81 56.60 58.34 5,060,138 +1.88(+3.33%)
Jun 15, 2020 54.56 56.47 53.55 56.46 3,346,107 +0.50(+0.90%)
Jun 12, 2020 55.32 56.30 54.17 55.95 3,245,193 +2.11(+3.93%)
Jun 11, 2020 56.38 56.56 53.51 53.84 4,270,953 -4.22(-7.27%)
Jun 10, 2020 60.24 60.64 58.05 58.06 3,998,173 -2.01(-3.34%)
Jun 09, 2020 61.22 61.29 58.84 60.06 4,509,683 -1.71(-2.77%)
Jun 08, 2020 59.58 61.81 58.66 61.77 5,559,846 +3.37(+5.78%)
Jun 05, 2020 59.95 60.06 57.77 58.40 7,534,024 +0.76(+1.33%)
Jun 04, 2020 55.57 57.74 54.76 57.63 7,374,129 +3.57(+6.61%)
Jun 03, 2020 56.68 57.34 51.95 54.06 11,729,423 -2.16(-3.84%)
Jun 02, 2020 56.32 56.61 55.56 56.22 2,709,990 -0.10(-0.18%)
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.