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 (%)
Apr 30, 2021 55.33 56.24 55.26 55.66 5,815,583 +0.09(+0.16%)
Apr 29, 2021 56.40 56.67 54.26 55.57 9,378,113 -1.69(-2.94%)
Apr 28, 2021 56.88 57.74 56.66 57.25 6,287,425 -0.01(-0.02%)
Apr 27, 2021 58.13 58.30 57.20 57.26 4,929,519 -0.95(-1.64%)
Apr 26, 2021 58.62 58.69 58.11 58.22 4,544,506 -0.39(-0.67%)
Apr 23, 2021 59.21 59.43 58.40 58.61 5,470,317 +0.02(+0.03%)
Apr 22, 2021 59.05 59.20 58.16 58.59 5,366,828 -1.00(-1.68%)
Apr 21, 2021 58.88 59.74 58.51 59.59 5,795,574 +0.87(+1.49%)
Apr 20, 2021 57.93 59.14 57.72 58.71 6,490,841 +0.88(+1.53%)
Apr 19, 2021 58.14 58.22 57.19 57.83 6,135,576 -0.50(-0.86%)
Apr 16, 2021 58.46 58.74 57.88 58.33 7,175,004 +0.56(+0.97%)
Apr 15, 2021 55.83 58.15 55.67 57.77 8,752,281 +2.61(+4.74%)
Apr 14, 2021 55.63 55.88 55.00 55.16 4,458,680 -0.36(-0.64%)
Apr 13, 2021 54.29 55.66 54.21 55.51 6,759,804 +1.46(+2.71%)
Apr 12, 2021 54.62 54.73 53.89 54.05 6,019,700 -0.80(-1.46%)
Apr 09, 2021 54.33 55.10 54.24 54.85 5,476,260 -0.26(-0.47%)
Apr 08, 2021 55.58 56.05 55.03 55.11 7,833,586 -0.19(-0.34%)
Apr 07, 2021 56.00 56.32 55.01 55.30 6,314,170 -0.70(-1.26%)
Apr 06, 2021 56.00 56.57 55.77 56.00 7,016,173 +0.28(+0.50%)
Apr 05, 2021 55.29 56.30 55.02 55.73 6,885,482 +0.61(+1.10%)
Apr 01, 2021 54.43 55.21 53.73 55.12 7,304,521 +1.37(+2.56%)
Mar 31, 2021 53.40 54.36 53.07 53.75 8,017,458 +0.35(+0.65%)
Mar 30, 2021 54.36 54.45 53.02 53.40 7,175,543 -2.03(-3.67%)
Mar 29, 2021 54.60 55.48 53.92 55.43 6,930,149 +0.59(+1.07%)
Mar 26, 2021 53.44 54.95 53.27 54.84 7,776,388 +1.44(+2.71%)
Mar 25, 2021 53.56 53.89 52.85 53.40 6,640,353 -0.44(-0.81%)
Mar 24, 2021 53.65 54.19 53.47 53.84 6,284,308 +0.22(+0.42%)
Mar 23, 2021 54.22 54.22 53.34 53.61 6,425,827 -0.69(-1.26%)
Mar 22, 2021 54.59 54.84 53.84 54.30 7,114,731 -0.93(-1.68%)
Mar 19, 2021 55.54 55.74 54.89 55.23 35,084,240 -0.29(-0.53%)
Mar 18, 2021 55.41 56.74 55.33 55.52 9,502,471 -0.63(-1.13%)
Mar 17, 2021 54.79 56.47 54.21 56.16 8,737,062 +1.03(+1.86%)
Mar 16, 2021 54.73 55.63 54.34 55.13 9,255,945 +0.36(+0.65%)
Mar 15, 2021 53.12 55.25 52.95 54.77 12,621,078 +2.17(+4.12%)
Mar 12, 2021 51.25 52.63 51.14 52.61 6,354,507 +0.48(+0.92%)
Mar 11, 2021 52.24 52.30 51.46 52.12 7,167,412 +0.24(+0.46%)
Mar 10, 2021 51.70 52.45 51.08 51.88 7,851,282 +0.83(+1.62%)
Mar 09, 2021 51.32 51.83 50.80 51.05 7,389,752 +0.77(+1.53%)
Mar 08, 2021 50.71 50.73 49.61 50.29 7,871,958 -0.31(-0.62%)
Mar 05, 2021 49.62 50.83 49.10 50.60 8,882,047 +1.18(+2.38%)
Mar 04, 2021 49.29 50.39 48.86 49.42 9,243,421 +0.08(+0.16%)
Mar 03, 2021 49.42 49.81 48.66 49.34 8,163,168 -0.82(-1.64%)
Mar 02, 2021 48.47 50.68 48.41 50.16 10,492,696 +1.90(+3.93%)
Mar 01, 2021 48.56 49.14 47.94 48.26 7,496,347 +0.24(+0.50%)
Feb 26, 2021 48.98 49.31 47.85 48.03 11,874,317 -1.54(-3.10%)
Feb 25, 2021 50.08 50.76 49.26 49.56 7,625,666 -0.85(-1.68%)
Feb 24, 2021 49.88 50.95 49.31 50.41 6,941,834 +0.21(+0.42%)
Feb 23, 2021 50.69 50.76 49.28 50.20 8,576,055 -0.57(-1.13%)
Feb 22, 2021 50.46 50.96 49.92 50.77 11,532,982 +0.72(+1.45%)
Feb 19, 2021 51.14 51.14 49.46 50.05 9,850,405 -0.61(-1.20%)
Feb 18, 2021 50.32 51.32 49.51 50.66 9,132,953 +0.33(+0.65%)
Feb 17, 2021 50.34 50.98 49.79 50.33 9,686,780 -0.72(-1.40%)
Feb 16, 2021 51.69 51.79 50.74 51.05 8,196,068 -1.01(-1.93%)
Feb 12, 2021 51.14 52.32 50.82 52.05 4,284,705 +0.49(+0.96%)
Feb 11, 2021 52.64 52.99 51.51 51.56 6,010,510 -1.17(-2.21%)
Feb 10, 2021 53.58 53.70 52.59 52.72 5,149,799 -0.27(-0.52%)
Feb 09, 2021 53.63 53.67 52.79 53.00 5,008,493 -0.36(-0.68%)
Feb 08, 2021 52.96 53.80 52.73 53.36 7,073,068 +0.99(+1.89%)
Feb 05, 2021 51.26 52.50 50.73 52.37 7,018,808 +1.45(+2.84%)
Feb 04, 2021 50.82 51.20 49.99 50.92 13,765,195 -1.10(-2.12%)
Feb 03, 2021 52.74 53.08 51.98 52.03 10,789,984 -0.64(-1.21%)
Feb 02, 2021 52.23 53.56 51.95 52.66 7,062,514 -0.22(-0.42%)
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.