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 27, 2022 145.39 149.68 145.26 149.64 91,425,104 +5.86(+4.08%)
May 26, 2022 137.39 144.34 137.14 143.78 90,621,600 +3.26(+2.32%)
May 25, 2022 138.43 141.78 138.34 140.52 92,434,464 +0.16(+0.11%)
May 24, 2022 140.80 141.97 137.33 140.36 104,057,352 -2.75(-1.92%)
May 23, 2022 137.79 143.26 137.65 143.11 117,620,936 +5.52(+4.01%)
May 20, 2022 139.09 140.70 132.61 137.59 135,763,712 +0.24(+0.17%)
May 19, 2022 139.88 141.66 136.60 137.35 136,013,472 -3.47(-2.46%)
May 18, 2022 146.85 147.36 139.90 140.82 109,519,056 -8.42(-5.64%)
May 17, 2022 148.86 149.77 146.68 149.24 78,466,136 +3.70(+2.54%)
May 16, 2022 145.55 147.52 144.18 145.54 86,583,320 -1.57(-1.07%)
May 13, 2022 144.59 148.10 143.11 147.11 113,991,960 +4.55(+3.19%)
May 12, 2022 142.77 146.20 138.80 142.56 182,421,040 -3.94(-2.69%)
May 11, 2022 153.50 155.45 145.81 146.50 143,085,504 -8.01(-5.18%)
May 10, 2022 155.52 156.74 152.93 154.51 115,308,640 +2.45(+1.61%)
May 09, 2022 154.93 155.83 151.49 152.06 132,047,272 -5.22(-3.32%)
May 06, 2022 156.01 159.44 154.18 157.28 116,224,824 +0.51(+0.33%)
May 05, 2022 163.85 164.08 154.95 156.77 130,410,144 -9.25(-5.57%)
May 04, 2022 159.67 166.48 159.26 166.02 108,873,488 +6.54(+4.10%)
May 03, 2022 158.15 160.71 156.32 159.48 88,936,592 +1.52(+0.96%)
May 02, 2022 156.71 158.23 153.27 157.96 123,331,008 +0.31(+0.20%)
Apr 29, 2022 161.84 166.20 157.25 157.65 132,066,832 -5.99(-3.66%)
Apr 28, 2022 159.25 164.51 158.93 163.64 129,745,680 +7.07(+4.52%)
Apr 27, 2022 155.91 159.79 155.38 156.57 87,995,072 -0.23(-0.15%)
Apr 26, 2022 162.25 162.34 156.72 156.80 95,478,408 -6.08(-3.73%)
Apr 25, 2022 161.12 163.17 158.46 162.88 96,002,832 +1.09(+0.67%)
Apr 22, 2022 166.46 167.87 161.50 161.79 85,162,504 -4.63(-2.78%)
Apr 21, 2022 168.91 171.53 165.91 166.42 87,182,976 -0.81(-0.48%)
Apr 20, 2022 168.76 168.88 166.10 167.23 67,898,160 -0.17(-0.10%)
Apr 19, 2022 165.02 167.82 163.91 167.40 67,753,232 +2.33(+1.41%)
Apr 18, 2022 163.92 166.60 163.57 165.07 68,938,712 -0.22(-0.13%)
Apr 14, 2022 170.62 171.27 165.04 165.29 75,331,856 -5.11(-3.00%)
Apr 13, 2022 167.39 171.04 166.77 170.40 70,577,680 +2.74(+1.63%)
Apr 12, 2022 168.02 169.87 166.64 167.66 79,219,440 +1.91(+1.15%)
Apr 11, 2022 168.71 169.03 165.50 165.75 72,173,392 -4.34(-2.55%)
Apr 08, 2022 171.78 171.78 169.20 170.09 76,586,296 -2.05(-1.19%)
Apr 07, 2022 171.16 173.36 169.85 172.14 77,590,656 +0.31(+0.18%)
Apr 06, 2022 172.36 173.63 170.13 171.83 88,987,920 -3.23(-1.85%)
Apr 05, 2022 177.50 178.30 174.41 175.06 73,430,000 -3.38(-1.89%)
Apr 04, 2022 174.57 178.49 174.44 178.44 76,506,840 +4.13(+2.37%)
Apr 01, 2022 174.03 174.88 171.94 174.31 78,751,424 -0.30(-0.17%)
Mar 31, 2022 177.84 178.03 174.40 174.61 103,091,952 -3.16(-1.78%)
Mar 30, 2022 178.55 179.61 176.70 177.77 92,720,352 -1.19(-0.66%)
Mar 29, 2022 176.69 179.01 176.34 178.96 100,740,048 +3.36(+1.91%)
Mar 28, 2022 172.17 175.73 172.00 175.60 90,327,520 +0.88(+0.50%)
Mar 25, 2022 173.88 175.28 172.75 174.72 80,546,584 +0.65(+0.37%)
Mar 24, 2022 171.06 174.14 170.21 174.07 90,080,912 +3.86(+2.27%)
Mar 23, 2022 167.99 172.64 167.65 170.21 98,009,032 +1.39(+0.82%)
Mar 22, 2022 165.51 169.42 164.91 168.82 81,813,784 +3.44(+2.08%)
Mar 21, 2022 163.51 166.35 163.01 165.38 95,760,264 +1.40(+0.85%)
Mar 18, 2022 160.51 164.48 159.76 163.98 124,719,096 +3.36(+2.09%)
Mar 17, 2022 158.61 161.00 157.63 160.62 75,585,248 +1.03(+0.65%)
Mar 16, 2022 157.05 160.00 154.46 159.59 102,433,528 +4.50(+2.90%)
Mar 15, 2022 150.90 155.57 150.38 155.09 92,915,888 +4.47(+2.97%)
Mar 14, 2022 151.45 154.12 150.10 150.62 108,642,904 -4.11(-2.66%)
Mar 11, 2022 158.93 159.28 154.50 154.73 96,970,808 -3.79(-2.39%)
Mar 10, 2022 160.20 160.39 155.98 158.52 105,335,464 -4.43(-2.72%)
Mar 09, 2022 161.48 163.41 159.41 162.95 91,315,120 +5.51(+3.50%)
Mar 08, 2022 158.82 162.88 155.80 157.44 130,994,016 -1.86(-1.17%)
Mar 07, 2022 163.36 165.02 159.04 159.30 96,215,840 -3.87(-2.37%)
Mar 04, 2022 164.49 165.55 162.10 163.17 83,819,792 -3.06(-1.84%)
Mar 03, 2022 168.47 168.91 165.55 166.23 76,337,880 -0.33(-0.20%)
Mar 02, 2022 164.39 167.36 162.95 166.56 79,662,816 +3.36(+2.06%)
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.