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 29, 2020 126.73 128.78 124.01 128.18 6,338,653 +11.34(+9.71%)
May 28, 2020 115.10 117.89 114.52 116.84 2,744,780 +2.28(+1.99%)
May 27, 2020 113.98 115.04 110.28 114.56 1,545,082 +1.42(+1.25%)
May 26, 2020 114.28 114.56 111.80 113.14 1,857,342 +2.73(+2.47%)
May 22, 2020 110.93 111.39 109.29 110.41 1,693,956 -1.61(-1.44%)
May 21, 2020 114.39 115.57 111.00 112.02 1,455,717 -2.88(-2.51%)
May 20, 2020 115.22 116.02 111.66 114.89 1,404,856 +0.62(+0.55%)
May 19, 2020 114.02 116.22 112.97 114.27 1,118,483 +0.23(+0.20%)
May 18, 2020 113.20 115.44 112.34 114.04 1,243,573 +3.73(+3.38%)
May 15, 2020 109.92 110.94 108.28 110.31 1,188,512 +0.54(+0.49%)
May 14, 2020 106.66 110.00 105.65 109.77 1,027,325 -0.85(-0.77%)
May 13, 2020 112.79 114.04 108.44 110.62 1,534,006 -2.62(-2.31%)
May 12, 2020 116.20 116.38 112.25 113.24 1,922,158 -2.52(-2.18%)
May 11, 2020 114.26 117.04 113.40 115.76 1,304,848 +0.66(+0.58%)
May 08, 2020 110.74 115.62 110.23 115.09 1,893,281 +5.75(+5.26%)
May 07, 2020 105.83 109.72 104.97 109.34 1,816,138 +5.27(+5.07%)
May 06, 2020 105.35 106.29 103.97 104.07 1,058,838 +0.07(+0.07%)
May 05, 2020 104.15 106.87 103.37 103.99 1,149,959 +0.36(+0.35%)
May 04, 2020 102.07 103.79 100.71 103.63 936,284 +0.82(+0.80%)
May 01, 2020 105.81 105.81 102.45 102.81 1,086,716 -5.07(-4.70%)
Apr 30, 2020 109.96 110.18 107.45 107.88 863,118 -2.83(-2.56%)
Apr 29, 2020 107.82 111.00 106.73 110.71 1,552,838 +4.38(+4.12%)
Apr 28, 2020 108.39 108.71 105.98 106.33 972,733 -0.26(-0.25%)
Apr 27, 2020 106.68 107.75 106.41 106.59 730,636 +1.46(+1.39%)
Apr 24, 2020 104.68 106.31 103.67 105.13 925,428 +1.44(+1.38%)
Apr 23, 2020 104.58 105.61 103.35 103.70 1,251,974 -1.30(-1.23%)
Apr 22, 2020 104.66 105.76 103.52 104.99 1,026,909 +2.48(+2.42%)
Apr 21, 2020 106.56 107.12 99.89 102.51 2,487,345 -6.28(-5.77%)
Apr 20, 2020 109.57 111.97 108.33 108.78 2,096,605 -3.17(-2.83%)
Apr 17, 2020 112.93 113.61 110.27 111.95 1,751,254 +0.97(+0.87%)
Apr 16, 2020 110.93 114.12 109.99 110.98 2,085,122 +1.44(+1.32%)
Apr 15, 2020 108.14 111.06 108.14 109.54 1,903,292 -2.07(-1.85%)
Apr 14, 2020 109.18 112.38 107.98 111.61 2,383,224 +5.03(+4.72%)
Apr 13, 2020 106.87 108.19 104.81 106.58 2,712,328 -1.23(-1.14%)
Apr 09, 2020 108.28 110.45 106.50 107.81 1,281,287 +0.80(+0.74%)
Apr 08, 2020 102.45 107.86 101.80 107.01 2,029,549 +5.67(+5.59%)
Apr 07, 2020 103.59 104.72 100.60 101.34 2,227,932 +0.50(+0.50%)
Apr 06, 2020 100.53 101.30 97.68 100.84 2,223,222 +4.90(+5.10%)
Apr 03, 2020 96.68 98.27 94.11 95.95 1,622,516 -1.01(-1.04%)
Apr 02, 2020 93.98 97.61 92.08 96.96 1,552,700 +1.80(+1.90%)
Apr 01, 2020 95.87 99.06 93.67 95.15 1,773,262 -4.18(-4.21%)
Mar 31, 2020 98.69 102.33 98.44 99.33 1,928,395 +0.48(+0.48%)
Mar 30, 2020 95.53 100.89 95.23 98.86 1,710,674 +3.92(+4.13%)
Mar 27, 2020 98.00 98.60 92.34 94.94 2,554,650 -7.37(-7.20%)
Mar 26, 2020 95.76 104.88 95.64 102.30 2,416,549 +6.99(+7.33%)
Mar 25, 2020 93.51 101.12 91.93 95.32 2,346,266 +3.01(+3.26%)
Mar 24, 2020 93.17 94.98 87.01 92.30 2,046,677 +5.57(+6.42%)
Mar 23, 2020 85.86 89.70 81.43 86.74 2,043,020 +0.02(+0.02%)
Mar 20, 2020 85.18 92.85 83.85 86.72 3,113,978 +4.54(+5.52%)
Mar 19, 2020 75.27 86.69 71.21 82.18 2,910,441 +5.89(+7.72%)
Mar 18, 2020 73.82 76.74 72.04 76.29 2,043,983 -2.32(-2.95%)
Mar 17, 2020 79.90 81.47 70.54 78.61 2,799,740 -0.08(-0.10%)
Mar 16, 2020 79.21 84.91 78.12 78.70 2,209,685 -9.79(-11.07%)
Mar 13, 2020 84.91 88.65 79.62 88.49 2,662,907 +8.23(+10.25%)
Mar 12, 2020 79.35 83.11 79.06 80.26 3,280,140 -6.69(-7.70%)
Mar 11, 2020 90.78 92.04 85.53 86.96 2,227,840 -6.42(-6.88%)
Mar 10, 2020 93.45 93.91 87.11 93.38 2,628,285 +3.60(+4.01%)
Mar 09, 2020 87.98 92.30 86.66 89.78 3,235,447 -6.30(-6.56%)
Mar 06, 2020 96.57 98.05 93.97 96.08 2,380,804 -3.90(-3.90%)
Mar 05, 2020 100.25 101.88 98.66 99.97 2,361,518 -3.03(-2.94%)
Mar 04, 2020 100.47 105.16 99.87 103.00 2,772,281 +4.08(+4.13%)
Mar 03, 2020 100.04 103.68 95.66 98.92 2,944,757 -0.94(-0.94%)
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.