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 (%)
Sep 30, 2021 87.20 87.20 87.20 0 -2.80(-3.11%)
Sep 29, 2021 87.09 92.51 86.68 90.00 4,675,286 +2.74(+3.14%)
Sep 28, 2021 90.80 91.44 86.93 87.26 3,951,527 -0.99(-1.12%)
Sep 27, 2021 83.52 88.64 83.13 88.25 1,920,837 +6.86(+8.43%)
Sep 24, 2021 79.00 81.90 79.00 81.39 965,602 +2.11(+2.66%)
Sep 23, 2021 78.01 79.74 77.46 79.28 869,724 +1.80(+2.32%)
Sep 22, 2021 77.36 78.55 76.80 77.48 1,056,743 +1.58(+2.08%)
Sep 21, 2021 78.54 78.75 74.84 75.90 1,047,432 -1.51(-1.95%)
Sep 20, 2021 75.17 78.12 75.10 77.41 2,653,753 -0.35(-0.45%)
Sep 17, 2021 77.47 78.50 77.30 77.76 2,464,007 +0.15(+0.19%)
Sep 16, 2021 80.00 80.00 76.65 77.61 1,695,697 -2.51(-3.13%)
Sep 15, 2021 76.32 80.50 76.32 80.12 1,999,451 +5.54(+7.43%)
Sep 14, 2021 77.08 77.30 73.96 74.58 1,145,852 -1.32(-1.74%)
Sep 13, 2021 74.30 77.12 74.30 75.90 975,451 +2.66(+3.63%)
Sep 10, 2021 75.14 75.14 72.60 73.24 796,449 -0.86(-1.16%)
Sep 09, 2021 74.03 74.95 73.00 74.10 1,155,982 +0.33(+0.45%)
Sep 08, 2021 71.57 74.11 71.57 73.77 993,629 +2.69(+3.78%)
Sep 07, 2021 70.87 71.76 70.76 71.08 842,825 -0.47(-0.66%)
Sep 03, 2021 69.42 72.03 68.63 71.55 1,151,379 +2.17(+3.13%)
Sep 02, 2021 66.56 70.88 66.56 69.38 1,451,327 +3.81(+5.81%)
Sep 01, 2021 63.99 67.06 63.85 65.57 1,118,284 +1.35(+2.10%)
Aug 31, 2021 63.58 64.92 63.27 64.22 843,349 -0.03(-0.05%)
Aug 30, 2021 63.51 65.43 63.21 64.25 778,482 +0.50(+0.78%)
Aug 27, 2021 60.73 64.19 60.73 63.75 1,067,006 +3.89(+6.50%)
Aug 26, 2021 60.13 60.83 59.53 59.86 736,270 -0.72(-1.19%)
Aug 25, 2021 59.26 60.85 58.35 60.58 556,821 +1.32(+2.23%)
Aug 24, 2021 60.00 60.23 58.91 59.26 736,131 +0.16(+0.27%)
Aug 23, 2021 59.74 59.91 58.83 59.10 946,201 +1.27(+2.20%)
Aug 20, 2021 57.98 59.01 57.60 57.83 477,242 -0.71(-1.21%)
Aug 19, 2021 59.17 60.08 57.52 58.54 816,976 -1.86(-3.08%)
Aug 18, 2021 62.27 62.81 60.30 60.40 631,642 -1.97(-3.16%)
Aug 17, 2021 61.82 63.81 61.48 62.37 459,793 +0.10(+0.16%)
Aug 16, 2021 62.88 63.29 61.74 62.27 691,940 -1.72(-2.69%)
Aug 13, 2021 65.80 65.82 63.84 63.99 591,010 -1.28(-1.96%)
Aug 12, 2021 65.76 65.81 64.49 65.27 403,745 -0.22(-0.34%)
Aug 11, 2021 64.77 65.81 63.96 65.49 556,191 -0.04(-0.06%)
Aug 10, 2021 64.73 65.73 64.01 65.53 423,455 +1.64(+2.57%)
Aug 09, 2021 64.56 64.70 63.05 63.89 690,814 -1.71(-2.61%)
Aug 06, 2021 65.60 65.86 64.49 65.60 419,779 +0.96(+1.48%)
Aug 05, 2021 63.25 65.46 63.25 64.64 520,817 +1.39(+2.20%)
Aug 04, 2021 64.22 65.31 63.22 63.25 882,209 -2.15(-3.29%)
Aug 03, 2021 64.16 66.32 63.85 65.40 1,292,396 +0.67(+1.03%)
Aug 02, 2021 64.68 66.71 64.38 64.73 757,808 -0.20(-0.31%)
Jul 30, 2021 63.68 65.06 63.68 64.93 909,125 +0.73(+1.13%)
Jul 29, 2021 65.08 65.08 63.42 64.21 471,585 +0.15(+0.23%)
Jul 28, 2021 64.29 65.04 63.25 64.06 552,166 -0.20(-0.31%)
Jul 27, 2021 65.54 65.54 64.04 64.26 685,002 -1.64(-2.49%)
Jul 26, 2021 64.65 66.86 64.65 65.90 516,800 +1.61(+2.51%)
Jul 23, 2021 63.98 64.47 63.15 64.28 344,031 +0.03(+0.05%)
Jul 22, 2021 65.99 65.99 63.13 64.26 702,074 -1.50(-2.29%)
Jul 21, 2021 64.52 66.27 63.86 65.76 939,052 +3.23(+5.16%)
Jul 20, 2021 62.69 64.00 62.34 62.53 1,248,824 -0.56(-0.88%)
Jul 19, 2021 63.40 64.63 62.11 63.09 1,328,176 -2.72(-4.13%)
Jul 16, 2021 68.31 68.55 65.64 65.81 736,086 -1.74(-2.58%)
Jul 15, 2021 67.86 69.19 66.93 67.55 612,831 -1.17(-1.70%)
Jul 14, 2021 73.85 74.35 68.48 68.72 1,021,404 -4.54(-6.20%)
Jul 13, 2021 73.70 74.75 72.80 73.26 728,477 -0.72(-0.97%)
Jul 12, 2021 72.98 76.08 72.04 73.97 1,328,553 +0.14(+0.19%)
Jul 09, 2021 72.88 74.17 71.70 73.84 1,036,712 +2.13(+2.97%)
Jul 08, 2021 68.76 72.99 68.76 71.70 1,156,142 +1.45(+2.07%)
Jul 07, 2021 70.32 71.43 68.76 70.25 623,094 -0.24(-0.34%)
Jul 06, 2021 73.41 73.41 70.39 70.49 1,357,796 -2.92(-3.98%)
Jul 02, 2021 72.86 74.20 72.50 73.41 1,049,849 -0.17(-0.23%)
Jul 01, 2021 73.99 74.66 72.45 73.58 1,282,350 +1.42(+1.97%)
Jun 30, 2021 70.12 72.45 69.31 72.15 1,940,183 +2.51(+3.60%)
Jun 29, 2021 71.23 71.46 69.60 69.64 984,953 -0.67(-0.95%)
Jun 28, 2021 72.28 72.28 69.16 70.31 1,182,116 -2.44(-3.35%)
Jun 25, 2021 70.47 72.79 69.84 72.75 1,932,696 +2.50(+3.56%)
Jun 24, 2021 69.81 71.31 68.85 70.25 967,259 +0.68(+0.97%)
Jun 23, 2021 69.04 70.47 68.91 69.57 946,066 +1.41(+2.07%)
Jun 22, 2021 67.69 68.82 67.05 68.16 701,102 +0.33(+0.48%)
Jun 21, 2021 65.51 67.89 65.03 67.83 851,857 +3.43(+5.32%)
Jun 18, 2021 63.49 65.41 65.41 64.40 1,656,505 -1.01(-1.54%)
Jun 17, 2021 69.61 69.61 65.12 65.41 1,349,594 -4.06(-5.85%)
Jun 16, 2021 70.36 70.36 68.29 69.47 721,201 -0.86(-1.22%)
Jun 15, 2021 69.40 70.63 68.53 70.33 1,318,065 +0.81(+1.16%)
Jun 14, 2021 71.56 72.41 69.49 69.52 910,685 -1.73(-2.43%)
Jun 11, 2021 72.38 73.10 71.20 71.26 1,525,039 -0.43(-0.60%)
Jun 10, 2021 72.30 72.93 70.58 71.68 957,325 +0.38(+0.53%)
Jun 09, 2021 70.95 72.31 70.21 71.31 840,631 +0.75(+1.06%)
Jun 08, 2021 69.05 70.60 68.03 70.56 934,408 +0.38(+0.54%)
Jun 07, 2021 70.97 71.69 69.86 70.18 1,157,731 -0.79(-1.11%)
Jun 04, 2021 71.99 72.33 69.24 70.97 1,440,103 -0.41(-0.57%)
Jun 03, 2021 69.92 71.42 69.36 71.38 2,433,948 +0.71(+1.00%)
Jun 02, 2021 68.20 71.14 67.20 70.67 2,196,335 +2.78(+4.09%)
Jun 01, 2021 68.29 69.86 66.95 67.89 2,226,386 +0.42(+0.62%)
May 28, 2021 66.86 67.50 66.52 67.47 1,345,025 +0.61(+0.91%)
May 27, 2021 67.68 68.15 66.79 66.86 2,335,558 -0.16(-0.24%)
May 26, 2021 64.81 67.26 64.35 67.02 4,660,080 +1.67(+2.56%)
May 25, 2021 65.23 66.29 64.43 65.35 5,246,272 -0.52(-0.79%)
May 24, 2021 67.72 68.39 63.26 65.87 9,755,406 -5.03(-7.09%)
May 21, 2021 72.40 72.76 70.78 70.90 643,176 -0.36(-0.50%)
May 20, 2021 70.55 71.36 69.14 71.26 719,305 +0.55(+0.77%)
May 19, 2021 69.89 71.16 68.56 70.71 812,746 -1.51(-2.10%)
May 18, 2021 73.98 74.61 72.12 72.22 812,322 -1.72(-2.33%)
May 17, 2021 71.12 74.11 70.99 73.95 954,497 +2.75(+3.86%)
May 14, 2021 68.97 71.79 68.93 71.20 986,491 +3.57(+5.27%)
May 13, 2021 68.92 70.38 66.85 67.63 1,137,859 -2.64(-3.76%)
May 12, 2021 69.69 73.38 69.41 70.27 1,673,867 +1.32(+1.91%)
May 11, 2021 67.61 70.49 65.92 68.95 1,213,245 -0.74(-1.07%)
May 10, 2021 71.14 73.33 69.64 69.69 1,696,564 -0.41(-0.58%)
May 07, 2021 67.33 70.13 66.24 70.10 1,311,763 +1.63(+2.38%)
May 06, 2021 67.87 69.80 65.57 68.47 1,574,770 -1.34(-1.92%)
May 05, 2021 68.84 70.45 66.91 69.81 1,187,494 +3.18(+4.78%)
May 04, 2021 66.97 67.81 65.11 66.63 907,935 -0.06(-0.09%)
May 03, 2021 66.46 67.10 65.91 66.69 571,845 +1.01(+1.54%)
Apr 30, 2021 65.52 67.83 64.84 65.68 795,183 -0.96(-1.44%)
Apr 29, 2021 67.58 68.62 65.99 66.64 807,954 -0.09(-0.13%)
Apr 28, 2021 64.11 67.37 64.05 66.73 1,262,978 +3.60(+5.70%)
Apr 27, 2021 62.94 64.38 62.30 63.13 912,981 +0.94(+1.52%)
Apr 26, 2021 61.93 63.23 61.72 62.18 914,980 +0.06(+0.10%)
Apr 23, 2021 62.21 62.66 60.91 62.13 733,697 +1.84(+3.04%)
Apr 22, 2021 61.06 61.44 59.47 60.29 631,043 -0.11(-0.18%)
Apr 21, 2021 58.20 61.27 57.81 60.40 824,085 +0.89(+1.50%)
Apr 20, 2021 61.84 61.84 57.65 59.51 1,047,570 -2.16(-3.51%)
Apr 19, 2021 62.43 63.95 61.48 61.67 930,240 -0.41(-0.66%)
Apr 16, 2021 63.96 64.15 61.86 62.08 650,540 -1.58(-2.48%)
Apr 15, 2021 64.80 64.81 62.74 63.65 760,071 -0.73(-1.14%)
Apr 14, 2021 62.36 65.10 62.36 64.39 1,172,192 +3.02(+4.91%)
Apr 13, 2021 61.42 62.22 60.86 61.37 545,796 -0.06(-0.10%)
Apr 12, 2021 62.01 63.39 61.16 61.43 731,824 +0.22(+0.36%)
Apr 09, 2021 61.94 62.51 60.49 61.21 833,083 -0.84(-1.36%)
Apr 08, 2021 61.47 62.35 60.29 62.06 800,294 -0.59(-0.93%)
Apr 07, 2021 62.36 63.08 60.82 62.64 831,844 +0.03(+0.05%)
Apr 06, 2021 62.13 64.66 61.94 62.61 1,056,463 +1.22(+1.99%)
Apr 05, 2021 63.26 63.49 60.88 61.39 1,420,542 -2.52(-3.94%)
Apr 01, 2021 59.36 64.12 59.36 63.91 1,261,871 +4.99(+8.47%)
Mar 31, 2021 59.33 59.78 58.46 58.92 912,911 -0.48(-0.80%)
Mar 30, 2021 59.53 60.36 58.76 59.40 549,896 -0.57(-0.94%)
Mar 29, 2021 59.66 61.11 58.54 59.96 1,247,616 -0.39(-0.64%)
Mar 26, 2021 59.83 60.76 58.74 60.35 1,179,016 +2.14(+3.68%)
Mar 25, 2021 55.89 58.59 54.80 58.21 1,326,285 +0.73(+1.28%)
Mar 24, 2021 58.67 60.44 57.14 57.47 1,099,373 +0.56(+0.98%)
Mar 23, 2021 57.66 59.40 56.36 56.92 1,660,968 -2.65(-4.45%)
Mar 22, 2021 60.71 60.76 58.61 59.57 1,584,094 -1.60(-2.61%)
Mar 19, 2021 59.06 61.98 58.91 61.16 1,653,768 +1.91(+3.23%)
Mar 18, 2021 62.53 63.25 58.38 59.25 1,324,074 -3.60(-5.73%)
Mar 17, 2021 62.67 63.91 61.51 62.85 984,630 -0.08(-0.13%)
Mar 16, 2021 64.16 64.51 62.52 62.93 955,212 -2.31(-3.54%)
Mar 15, 2021 63.96 65.32 62.95 65.24 1,027,047 +0.62(+0.95%)
Mar 12, 2021 66.46 66.63 64.04 64.63 817,157 -1.06(-1.62%)
Mar 11, 2021 64.86 67.26 64.14 65.69 936,998 +1.68(+2.62%)
Mar 10, 2021 63.85 65.48 63.41 64.01 1,270,840 +0.07(+0.11%)
Mar 09, 2021 66.69 67.26 63.88 63.94 1,352,042 -3.66(-5.42%)
Mar 08, 2021 67.30 68.80 65.33 67.60 1,840,599 +0.94(+1.41%)
Mar 05, 2021 65.00 66.88 61.95 66.66 1,637,338 +3.47(+5.50%)
Mar 04, 2021 61.97 65.11 61.20 63.19 1,806,039 +1.67(+2.71%)
Mar 03, 2021 59.73 62.52 59.56 61.52 1,709,605 +2.31(+3.90%)
Mar 02, 2021 58.69 60.19 58.07 59.21 1,239,372 +0.67(+1.15%)
Mar 01, 2021 59.05 59.93 57.46 58.53 1,165,248 +1.00(+1.74%)
Feb 26, 2021 57.41 58.71 54.78 57.53 2,281,327 -0.40(-0.68%)
Feb 25, 2021 59.44 60.29 57.40 57.93 1,642,181 -2.40(-3.98%)
Feb 24, 2021 56.47 61.11 55.47 60.33 2,024,848 +3.76(+6.65%)
Feb 23, 2021 52.13 57.14 49.38 56.57 2,883,036 +4.97(+9.63%)
Feb 22, 2021 50.07 53.40 50.07 51.60 1,413,451 +1.70(+3.40%)
Feb 19, 2021 49.43 50.89 49.16 49.90 1,124,989 +0.79(+1.62%)
Feb 18, 2021 52.42 52.67 49.00 49.11 1,210,565 -3.81(-7.20%)
Feb 17, 2021 53.24 53.34 51.13 52.92 843,608 -0.29(-0.54%)
Feb 16, 2021 53.00 53.93 52.21 53.21 904,150 +1.77(+3.43%)
Feb 12, 2021 49.60 51.57 49.44 51.44 1,487,655 +1.94(+3.93%)
Feb 11, 2021 49.72 50.40 48.11 49.50 913,910 -0.35(-0.69%)
Feb 10, 2021 49.25 50.46 48.75 49.84 1,077,949 +0.79(+1.61%)
Feb 09, 2021 48.89 50.49 48.43 49.05 812,448 -0.33(-0.66%)
Feb 08, 2021 48.06 49.90 47.95 49.38 1,154,136 +2.02(+4.25%)
Feb 05, 2021 47.17 48.33 46.93 47.36 1,118,814 +1.06(+2.28%)
Feb 04, 2021 46.90 46.90 44.82 46.31 700,370 +0.05(+0.11%)
Feb 03, 2021 44.58 46.41 44.31 46.26 639,799 +2.16(+4.91%)
Feb 02, 2021 44.44 44.83 43.76 44.09 1,154,929 +1.20(+2.81%)
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.