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 (%)
Jun 28, 2013 82.34 84.33 82.10 83.62 838,327 +0.87(+1.06%)
Jun 26, 2013 82.53 83.75 81.34 82.75 662,825 +0.85(+1.03%)
Jun 25, 2013 81.97 82.42 80.79 81.90 667,398 +1.00(+1.24%)
Jun 24, 2013 80.22 82.04 79.45 80.90 1,082,613 -0.91(-1.12%)
Jun 21, 2013 82.55 82.99 80.25 81.82 936,979 -0.29(-0.36%)
Jun 20, 2013 83.22 84.05 81.80 82.11 1,224,714 -3.03(-3.56%)
Jun 19, 2013 86.15 86.57 84.65 85.14 547,631 -0.99(-1.15%)
Jun 18, 2013 85.17 87.09 85.03 86.13 947,596 +1.11(+1.30%)
Jun 17, 2013 84.66 86.13 84.25 85.02 936,511 +1.16(+1.38%)
Jun 14, 2013 85.51 85.67 83.25 83.87 823,322 -1.21(-1.43%)
Jun 13, 2013 83.15 85.21 82.80 85.08 1,154,360 +1.92(+2.31%)
Jun 12, 2013 83.47 84.99 82.42 83.16 1,660,003 +1.02(+1.24%)
Jun 11, 2013 81.51 82.91 81.23 82.14 893,566 -1.09(-1.31%)
Jun 10, 2013 82.22 83.35 81.50 83.22 723,703 +1.03(+1.25%)
Jun 07, 2013 80.96 83.08 80.19 82.19 703,149 +1.54(+1.90%)
Jun 06, 2013 78.89 80.72 78.89 80.66 930,905 +1.94(+2.47%)
Jun 05, 2013 80.56 80.75 78.56 78.72 801,998 -1.83(-2.27%)
Jun 04, 2013 80.96 81.59 79.58 80.54 871,004 -0.21(-0.26%)
Jun 03, 2013 79.31 81.05 79.06 80.76 1,112,172 +1.92(+2.44%)
May 31, 2013 81.89 81.98 78.69 78.83 1,441,620 -3.62(-4.40%)
May 30, 2013 82.64 83.21 81.52 82.46 934,235 -0.28(-0.34%)
May 29, 2013 82.55 83.74 81.91 82.74 703,352 +0.01(+0.01%)
May 28, 2013 83.10 84.05 82.23 82.73 985,325 +1.63(+2.01%)
May 24, 2013 80.64 81.14 79.57 81.10 861,711 -0.51(-0.62%)
May 23, 2013 80.54 81.80 79.87 81.60 1,104,801 -0.46(-0.56%)
May 22, 2013 83.34 84.89 81.35 82.06 963,731 -1.56(-1.87%)
May 21, 2013 84.71 85.49 83.41 83.62 1,040,806 -1.22(-1.44%)
May 20, 2013 84.20 85.68 83.89 84.85 836,701 +0.62(+0.74%)
May 17, 2013 82.58 84.65 82.53 84.23 1,525,098 +2.56(+3.13%)
May 16, 2013 81.73 83.08 81.50 81.67 1,159,342 +0.05(+0.06%)
May 15, 2013 81.02 82.43 80.71 81.62 1,552,599 +1.47(+1.83%)
May 13, 2013 80.16 80.75 78.81 80.15 1,363,632 +0.03(+0.04%)
May 10, 2013 81.17 81.17 78.03 80.13 1,864,284 -1.49(-1.82%)
May 09, 2013 80.56 82.43 80.42 81.61 1,963,998 -0.90(-1.10%)
May 08, 2013 81.81 83.38 81.47 82.52 1,517,522 +0.71(+0.87%)
May 07, 2013 80.13 82.25 79.74 81.81 1,478,049 +2.84(+3.59%)
May 06, 2013 78.30 79.86 77.77 78.97 1,125,858 +0.67(+0.86%)
May 03, 2013 76.98 79.28 76.80 78.30 1,021,647 +2.57(+3.39%)
May 02, 2013 75.57 76.11 74.45 75.73 1,713,578 +0.46(+0.61%)
May 01, 2013 77.61 77.61 75.04 75.28 1,099,283 -2.38(-3.07%)
Apr 30, 2013 78.42 78.90 77.34 77.66 955,967 -0.95(-1.21%)
Apr 29, 2013 77.85 79.31 77.21 78.61 1,335,709 +1.81(+2.35%)
Apr 26, 2013 76.80 77.27 76.21 76.80 1,134,344 -0.47(-0.60%)
Apr 25, 2013 76.55 78.99 76.28 77.27 1,983,141 +1.10(+1.44%)
Apr 24, 2013 74.16 76.91 74.15 76.17 1,632,712 +2.36(+3.20%)
Apr 23, 2013 73.33 74.00 72.04 73.81 1,589,776 +0.33(+0.45%)
Apr 22, 2013 70.90 73.68 70.30 73.48 1,527,000 +2.48(+3.49%)
Apr 19, 2013 71.95 72.28 70.42 71.00 815,302 -0.52(-0.73%)
Apr 18, 2013 72.49 72.93 70.73 71.53 1,395,426 -0.45(-0.62%)
Apr 17, 2013 73.20 73.51 71.39 71.97 1,376,186 -2.70(-3.62%)
Apr 16, 2013 73.93 74.89 72.43 74.67 1,141,034 +2.01(+2.77%)
Apr 15, 2013 76.75 76.75 72.24 72.66 1,880,006 -5.37(-6.89%)
Apr 12, 2013 79.24 79.32 75.52 78.04 1,462,195 -1.94(-2.43%)
Apr 11, 2013 80.80 81.03 78.42 79.98 1,219,785 -0.75(-0.93%)
Apr 10, 2013 82.42 82.84 80.49 80.73 888,687 -1.38(-1.68%)
Apr 09, 2013 80.66 82.16 80.62 82.11 791,338 +1.28(+1.59%)
Apr 08, 2013 79.09 80.83 79.00 80.82 878,708 +1.96(+2.49%)
Apr 05, 2013 76.95 79.34 76.95 78.86 797,522 +0.41(+0.52%)
Apr 04, 2013 79.33 79.51 77.83 78.45 773,628 -0.71(-0.90%)
Apr 03, 2013 81.62 82.01 78.28 79.16 1,209,946 -2.29(-2.82%)
Apr 02, 2013 84.63 84.79 81.17 81.46 1,178,729 -3.11(-3.68%)
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.