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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Time Warner (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2018 98.77 98.77 98.77 0 +0.82(+0.84%)
Jun 13, 2018 99.96 100.07 96.24 97.95 61,996,432 +1.73(+1.80%)
Jun 12, 2018 95.85 96.35 95.02 96.22 23,012,916 +0.05(+0.05%)
Jun 11, 2018 95.38 96.72 94.68 96.17 10,893,964 +0.83(+0.87%)
Jun 08, 2018 95.34 95.56 94.92 95.34 8,902,660 -0.03(-0.03%)
Jun 07, 2018 94.79 95.42 94.67 95.37 5,594,493 +0.45(+0.47%)
Jun 06, 2018 94.94 94.92 7,783,975 +1.46(+1.56%)
Jun 05, 2018 93.46 93.78 93.01 93.46 3,847,752 +0.00(+0.00%)
Jun 04, 2018 93.90 94.15 93.46 93.46 3,461,284 -0.43(-0.46%)
Jun 01, 2018 94.20 94.20 93.60 93.89 3,317,147 -0.27(-0.29%)
May 31, 2018 93.91 94.16 93.08 94.16 6,990,477 +0.06(+0.06%)
May 30, 2018 93.45 94.18 93.29 94.10 4,365,062 +0.74(+0.79%)
May 29, 2018 93.59 93.99 92.99 93.36 6,890,233 -0.81(-0.86%)
May 25, 2018 94.17 94.17 94.17 0 -0.09(-0.10%)
May 24, 2018 93.98 94.38 93.66 94.26 4,309,281 +0.26(+0.28%)
May 23, 2018 94.39 94.39 93.20 94.00 5,464,658 -0.43(-0.46%)
May 22, 2018 94.77 95.05 94.40 94.43 4,290,559 -0.31(-0.33%)
May 21, 2018 94.47 94.88 93.77 94.74 3,476,606 +0.29(+0.31%)
May 18, 2018 93.14 94.45 92.93 94.45 8,719,518 +1.57(+1.69%)
May 17, 2018 94.22 94.37 92.78 92.88 4,710,426 -1.31(-1.39%)
May 16, 2018 94.49 94.52 93.64 94.19 3,862,079 -0.23(-0.24%)
May 15, 2018 94.12 94.46 93.69 94.42 4,731,000 +0.04(+0.04%)
May 14, 2018 93.80 94.47 93.79 94.38 8,000,681 +0.57(+0.61%)
May 11, 2018 92.76 93.81 92.66 93.81 4,095,819 +1.27(+1.37%)
May 10, 2018 92.64 92.81 92.31 92.54 2,604,306 +0.16(+0.17%)
May 09, 2018 92.30 92.49 91.51 92.38 4,525,546 -0.07(-0.08%)
May 08, 2018 92.35 92.77 92.16 92.45 4,222,733 -0.11(-0.12%)
May 07, 2018 93.08 93.23 92.31 92.56 3,447,501 -0.58(-0.62%)
May 04, 2018 91.95 93.20 91.51 93.14 3,507,585 +0.96(+1.04%)
May 03, 2018 92.95 93.00 90.73 92.18 8,969,600 -0.84(-0.90%)
May 02, 2018 94.06 94.21 92.66 93.02 6,701,110 -1.25(-1.33%)
May 01, 2018 94.80 94.91 93.82 94.27 3,731,684 -0.53(-0.56%)
Apr 30, 2018 94.34 97.00 93.66 94.80 8,296,992 +0.20(+0.21%)
Apr 27, 2018 93.64 94.89 93.42 94.60 7,354,726 +0.93(+0.99%)
Apr 26, 2018 95.02 95.11 93.42 93.67 9,454,483 -2.61(-2.71%)
Apr 25, 2018 95.87 96.39 95.37 96.28 4,070,347 +0.24(+0.25%)
Apr 24, 2018 96.36 96.75 95.33 96.04 3,793,196 -0.32(-0.33%)
Apr 23, 2018 96.23 96.36 95.78 96.36 3,981,763 +0.12(+0.12%)
Apr 20, 2018 96.49 96.95 95.44 96.24 5,882,283 -0.34(-0.35%)
Apr 19, 2018 97.10 97.23 96.34 96.58 3,165,999 -0.52(-0.54%)
Apr 18, 2018 97.63 97.65 96.98 97.10 5,228,489 -0.31(-0.32%)
Apr 17, 2018 97.44 97.75 97.06 97.41 3,284,356 +0.07(+0.07%)
Apr 16, 2018 97.02 97.63 96.77 97.34 4,171,098 +0.66(+0.68%)
Apr 13, 2018 96.84 97.09 96.52 96.68 4,603,435 +0.34(+0.35%)
Apr 12, 2018 96.59 96.81 96.18 96.34 5,101,555 +0.07(+0.07%)
Apr 11, 2018 96.19 96.92 95.97 96.27 4,970,827 -0.44(-0.45%)
Apr 10, 2018 95.99 97.10 95.59 96.71 6,493,754 +1.22(+1.28%)
Apr 09, 2018 95.43 96.16 95.15 95.49 5,656,054 -0.03(-0.03%)
Apr 06, 2018 96.20 96.61 95.06 95.52 12,035,313 -0.87(-0.90%)
Apr 05, 2018 96.14 96.59 95.84 96.39 3,667,472 +0.48(+0.50%)
Apr 04, 2018 94.68 96.01 94.18 95.91 5,360,097 +0.80(+0.84%)
Apr 03, 2018 94.72 95.24 93.92 95.11 5,306,802 +0.31(+0.33%)
Apr 02, 2018 94.71 95.19 94.17 94.80 6,033,635 +0.22(+0.23%)
Mar 29, 2018 94.58 94.58 94.58 0 +0.38(+0.40%)
Mar 28, 2018 94.29 94.97 94.00 94.20 5,845,280 +0.00(+0.00%)
Mar 27, 2018 94.07 94.81 93.56 94.20 6,171,640 +0.21(+0.22%)
Mar 26, 2018 93.60 94.17 93.26 93.99 6,942,596 +1.42(+1.53%)
Mar 23, 2018 94.38 94.53 92.39 92.57 6,508,285 -1.69(-1.79%)
Mar 22, 2018 95.04 95.33 93.84 94.26 6,552,902 -1.03(-1.08%)
Mar 21, 2018 95.16 95.77 95.01 95.29 4,156,346 +0.11(+0.12%)
Mar 20, 2018 95.36 95.99 94.55 95.18 4,226,439 +0.13(+0.14%)
Mar 19, 2018 96.25 96.37 94.62 95.05 4,943,776 -1.23(-1.28%)
Mar 16, 2018 96.99 97.08 95.95 96.28 6,654,177 -0.60(-0.62%)
Mar 15, 2018 96.38 97.57 96.24 96.88 7,311,808 +0.48(+0.50%)
Mar 14, 2018 96.87 96.02 96.40 3,729,351 +0.24(+0.25%)
Mar 13, 2018 97.00 97.09 96.12 96.16 4,031,315 -0.59(-0.61%)
Mar 12, 2018 95.69 97.02 95.59 96.75 6,433,029 +1.49(+1.56%)
Mar 09, 2018 94.96 95.29 94.41 95.26 5,398,670 +0.47(+0.50%)
Mar 08, 2018 95.25 95.26 94.58 94.79 3,428,860 -0.21(-0.22%)
Mar 07, 2018 95.15 94.45 95.00 4,102,123 -0.12(-0.13%)
Mar 06, 2018 94.78 95.21 94.59 95.12 3,554,016 +0.53(+0.56%)
Mar 05, 2018 93.35 94.93 93.18 94.59 5,725,186 +1.01(+1.08%)
Mar 02, 2018 92.92 93.78 92.70 93.58 5,291,364 +0.42(+0.45%)
Mar 01, 2018 93.17 94.01 92.45 93.16 4,104,540 +0.20(+0.22%)
Feb 28, 2018 94.40 94.56 92.96 92.96 5,282,364 -1.36(-1.44%)
Feb 27, 2018 95.19 95.50 94.26 94.32 3,616,810 -0.96(-1.01%)
Feb 26, 2018 95.20 95.56 94.93 95.28 4,652,492 +0.58(+0.61%)
Feb 23, 2018 94.58 95.00 94.12 94.70 3,481,161 +0.33(+0.35%)
Feb 22, 2018 93.95 94.37 3,862,233 -0.43(-0.45%)
Feb 21, 2018 95.00 95.79 94.77 94.80 3,748,419 -0.27(-0.28%)
Feb 20, 2018 95.31 96.15 94.76 95.07 5,090,253 -0.30(-0.31%)
Feb 16, 2018 95.37 95.37 95.37 0 +0.38(+0.40%)
Feb 15, 2018 94.75 95.00 94.36 94.99 3,167,877 +0.47(+0.50%)
Feb 14, 2018 94.09 95.08 93.79 94.52 3,195,338 +0.21(+0.22%)
Feb 13, 2018 94.69 94.31 3,596,888 +0.70(+0.75%)
Feb 12, 2018 92.76 93.92 92.02 93.61 5,603,534 +1.21(+1.31%)
Feb 09, 2018 93.54 93.77 91.17 92.40 8,077,137 -0.62(-0.67%)
Feb 08, 2018 95.17 95.34 92.94 93.02 4,946,873 -2.09(-2.20%)
Feb 07, 2018 95.17 96.47 94.96 95.11 5,192,796 -0.05(-0.05%)
Feb 06, 2018 94.48 95.99 93.62 95.16 11,389,406 -0.11(-0.12%)
Feb 05, 2018 96.83 97.50 95.17 95.27 8,051,034 -1.48(-1.53%)
Feb 02, 2018 97.00 97.55 96.29 96.75 6,076,612 -0.25(-0.26%)
Feb 01, 2018 96.45 97.81 95.98 97.00 8,997,286 +1.65(+1.73%)
Jan 31, 2018 94.96 95.40 94.63 95.35 5,703,256 +0.90(+0.95%)
Jan 30, 2018 94.39 94.84 94.30 94.45 6,086,054 -0.05(-0.05%)
Jan 29, 2018 94.41 94.85 94.00 94.50 3,667,923 -0.33(-0.35%)
Jan 26, 2018 94.30 94.90 94.04 94.83 3,634,491 +0.75(+0.80%)
Jan 25, 2018 94.06 94.30 93.66 94.08 3,937,326 +0.25(+0.27%)
Jan 24, 2018 93.89 94.07 93.36 93.83 3,369,992 +0.17(+0.18%)
Jan 23, 2018 94.02 94.12 93.28 93.66 4,129,550 -0.34(-0.36%)
Jan 22, 2018 93.36 94.03 93.11 94.00 5,241,108 +0.64(+0.69%)
Jan 19, 2018 93.07 93.80 92.54 93.36 5,456,436 +0.39(+0.42%)
Jan 18, 2018 92.33 93.02 92.02 92.97 3,896,185 +0.80(+0.87%)
Jan 17, 2018 92.25 92.26 91.59 92.17 2,907,364 +0.26(+0.28%)
Jan 16, 2018 92.40 92.42 91.61 91.91 3,970,807 -0.14(-0.15%)
Jan 12, 2018 92.05 92.05 92.05 0 +0.16(+0.17%)
Jan 11, 2018 91.90 92.20 91.55 91.89 3,149,991 -0.20(-0.22%)
Jan 10, 2018 92.08 92.28 91.32 92.09 3,981,986 -0.19(-0.21%)
Jan 09, 2018 92.45 92.97 92.06 92.28 4,620,763 -0.78(-0.84%)
Jan 08, 2018 93.27 93.50 92.48 93.06 11,114,059 -0.54(-0.58%)
Jan 05, 2018 92.75 94.00 92.24 93.60 5,438,495 +0.97(+1.05%)
Jan 04, 2018 91.50 92.63 91.37 92.63 3,544,977 +1.13(+1.23%)
Jan 03, 2018 92.20 92.30 91.26 91.50 4,033,017 -0.41(-0.45%)
Jan 02, 2018 91.74 92.25 91.64 91.91 5,215,419 +0.44(+0.48%)
Dec 29, 2017 91.47 91.47 91.47 0 -0.14(-0.15%)
Dec 28, 2017 91.46 91.65 91.20 91.61 1,550,678 +0.24(+0.26%)
Dec 27, 2017 91.85 91.89 91.06 91.37 3,447,205 -0.28(-0.31%)
Dec 26, 2017 92.44 92.59 91.53 91.65 2,019,179 -0.73(-0.79%)
Dec 22, 2017 92.89 93.17 92.26 92.38 6,163,778 -0.57(-0.61%)
Dec 21, 2017 90.74 92.96 90.71 92.95 9,651,303 +2.37(+2.62%)
Dec 20, 2017 90.05 90.78 89.91 90.58 5,166,962 +0.70(+0.78%)
Dec 19, 2017 89.95 90.24 89.76 89.88 3,714,476 +0.09(+0.10%)
Dec 18, 2017 90.44 90.99 89.78 89.79 4,955,667 -0.46(-0.51%)
Dec 15, 2017 90.12 90.45 89.68 90.25 11,007,358 +0.60(+0.67%)
Dec 14, 2017 90.10 90.38 89.65 89.65 5,992,633 -0.41(-0.46%)
Dec 13, 2017 90.50 90.86 89.90 90.06 8,259,140 -0.59(-0.65%)
Dec 12, 2017 90.65 91.28 90.19 90.65 6,182,384 -0.17(-0.19%)
Dec 11, 2017 90.77 91.14 90.38 90.82 2,197,077 +0.11(+0.12%)
Dec 08, 2017 90.71 90.77 89.90 90.71 3,077,694 +0.34(+0.38%)
Dec 07, 2017 90.56 91.18 89.84 90.37 7,195,648 -0.01(-0.01%)
Dec 06, 2017 91.17 90.20 90.38 4,097,467 -0.70(-0.77%)
Dec 05, 2017 92.65 92.77 90.76 91.08 4,541,485 -1.63(-1.76%)
Dec 04, 2017 93.08 91.85 92.71 6,077,899 +1.41(+1.54%)
Dec 01, 2017 91.34 91.90 90.72 91.30 4,291,282 -0.21(-0.23%)
Nov 30, 2017 91.26 91.77 90.85 91.51 8,447,256 +0.59(+0.65%)
Nov 29, 2017 90.12 91.00 89.80 90.92 8,280,283 +1.30(+1.45%)
Nov 28, 2017 89.39 89.95 89.00 89.62 4,811,762 +0.55(+0.62%)
Nov 27, 2017 89.58 89.61 89.02 89.07 3,452,944 -0.43(-0.48%)
Nov 24, 2017 90.02 90.20 89.50 89.50 1,768,431 -0.51(-0.57%)
Nov 22, 2017 89.62 90.26 89.57 90.01 5,497,987 +0.45(+0.50%)
Nov 21, 2017 88.20 89.93 88.20 89.56 14,419,464 +1.85(+2.11%)
Nov 20, 2017 88.75 88.85 87.03 87.71 12,763,329 -1.01(-1.14%)
Nov 17, 2017 88.20 89.11 87.81 88.72 8,439,691 +0.71(+0.81%)
Nov 16, 2017 87.70 88.70 86.75 88.01 13,251,415 +0.64(+0.73%)
Nov 15, 2017 85.94 87.57 85.88 87.37 13,526,128 -0.14(-0.16%)
Nov 14, 2017 88.64 88.64 87.24 87.51 12,004,505 -0.98(-1.11%)
Nov 13, 2017 88.60 89.50 88.42 88.49 12,796,579 -2.11(-2.33%)
Nov 10, 2017 88.39 91.49 88.17 90.60 26,863,656 +3.55(+4.08%)
Nov 09, 2017 87.75 89.40 86.38 87.05 31,486,628 -1.45(-1.64%)
Nov 08, 2017 91.80 92.43 88.12 88.50 56,145,192 -6.16(-6.51%)
Nov 07, 2017 94.39 95.12 94.20 94.66 5,281,680 +0.20(+0.21%)
Nov 06, 2017 92.94 94.56 92.80 94.46 6,712,728 +1.18(+1.27%)
Nov 03, 2017 94.91 95.36 92.87 93.28 14,766,031 -1.42(-1.50%)
Nov 02, 2017 98.28 99.85 92.02 94.70 32,787,256 -3.69(-3.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.