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 31, 2019 76.02 76.09 74.83 75.89 4,132,700 -0.85(-1.11%)
May 30, 2019 76.08 77.39 75.97 76.74 2,631,935 +0.46(+0.60%)
May 29, 2019 79.54 79.61 76.06 76.28 5,743,734 -4.03(-5.02%)
May 28, 2019 81.80 82.44 80.19 80.31 2,531,561 -1.15(-1.41%)
May 24, 2019 81.89 82.34 81.22 81.46 1,498,200 -0.25(-0.31%)
May 23, 2019 80.54 81.72 79.84 81.71 2,336,485 +0.45(+0.55%)
May 22, 2019 80.79 81.54 80.11 81.26 2,260,609 +0.65(+0.81%)
May 21, 2019 81.88 82.02 80.15 80.61 3,985,441 -1.26(-1.54%)
May 20, 2019 82.32 82.90 81.75 81.87 2,500,671 -0.62(-0.75%)
May 17, 2019 81.97 83.36 81.80 82.49 2,664,800 -0.11(-0.13%)
May 16, 2019 82.40 83.15 82.31 82.60 2,979,776 +0.36(+0.44%)
May 15, 2019 81.70 82.61 80.85 82.24 3,438,611 +0.67(+0.82%)
May 14, 2019 80.22 82.04 80.03 81.57 3,378,257 +2.00(+2.51%)
May 13, 2019 79.00 79.94 78.60 79.57 2,749,374 -0.24(-0.30%)
May 10, 2019 77.89 79.90 77.00 79.81 2,767,700 +1.87(+2.40%)
May 09, 2019 77.33 78.07 76.51 77.94 2,662,725 +0.45(+0.58%)
May 08, 2019 76.92 78.15 76.19 77.49 3,491,781 +0.64(+0.83%)
May 07, 2019 77.14 77.63 75.97 76.85 3,468,452 -0.20(-0.26%)
May 06, 2019 74.79 77.47 74.55 77.05 4,517,013 +1.96(+2.61%)
May 03, 2019 75.25 75.70 74.64 75.09 3,075,100 -0.03(-0.04%)
May 02, 2019 74.95 75.59 74.56 75.12 1,781,126 +0.32(+0.43%)
May 01, 2019 75.00 75.55 74.64 74.80 2,403,402 -0.21(-0.28%)
Apr 30, 2019 74.37 75.40 73.81 75.01 2,854,836 +0.81(+1.09%)
Apr 29, 2019 74.02 74.49 73.68 74.20 1,601,572 +0.04(+0.05%)
Apr 26, 2019 73.76 74.25 73.25 74.16 1,953,000 +0.54(+0.73%)
Apr 25, 2019 73.56 73.97 73.28 73.62 1,529,943 -0.14(-0.19%)
Apr 24, 2019 74.51 74.88 72.50 73.76 3,742,061 -0.69(-0.93%)
Apr 23, 2019 72.96 74.81 72.96 74.45 3,630,094 +1.60(+2.20%)
Apr 22, 2019 73.49 73.63 72.63 72.85 2,351,895 -0.64(-0.87%)
Apr 18, 2019 73.43 73.98 73.04 73.49 2,033,100 +0.21(+0.29%)
Apr 17, 2019 72.54 74.03 72.46 73.28 2,709,239 +1.22(+1.69%)
Apr 16, 2019 71.48 72.23 71.27 72.06 1,777,755 +0.65(+0.91%)
Apr 15, 2019 70.80 71.55 70.60 71.41 1,814,186 +0.57(+0.80%)
Apr 12, 2019 70.97 71.26 70.27 70.84 3,212,700 -0.33(-0.46%)
Apr 11, 2019 70.75 71.32 70.68 71.17 1,423,126 +0.52(+0.74%)
Apr 10, 2019 69.68 70.81 69.43 70.65 1,488,102 +1.08(+1.55%)
Apr 09, 2019 70.20 70.45 69.39 69.57 1,818,645 -0.87(-1.24%)
Apr 08, 2019 69.84 70.57 69.63 70.44 1,932,363 +0.64(+0.92%)
Apr 05, 2019 70.10 70.25 69.52 69.80 2,063,500 -0.23(-0.33%)
Apr 04, 2019 69.04 70.39 68.63 70.03 2,401,525 +1.10(+1.60%)
Apr 03, 2019 69.26 69.68 68.71 68.93 2,547,671 -0.33(-0.48%)
Apr 02, 2019 69.88 70.05 69.25 69.26 2,653,364 -0.44(-0.63%)
Apr 01, 2019 69.50 69.71 68.76 69.70 2,775,357 +0.27(+0.39%)
Mar 29, 2019 68.99 69.54 68.56 69.43 2,215,800 +0.54(+0.78%)
Mar 28, 2019 68.07 69.26 68.07 68.89 2,315,013 +0.89(+1.31%)
Mar 27, 2019 67.93 68.42 67.23 68.00 1,824,893 +0.15(+0.22%)
Mar 26, 2019 67.75 68.25 67.35 67.85 1,736,873 +0.39(+0.58%)
Mar 25, 2019 66.54 67.97 66.08 67.46 3,137,597 +0.85(+1.28%)
Mar 22, 2019 66.60 66.99 66.07 66.61 1,502,500 +0.09(+0.14%)
Mar 21, 2019 64.98 66.94 64.85 66.52 2,932,435 +1.64(+2.53%)
Mar 20, 2019 65.71 65.82 64.46 64.88 4,015,298 -0.89(-1.35%)
Mar 19, 2019 65.35 65.95 65.26 65.77 2,855,221 +0.44(+0.67%)
Mar 18, 2019 65.23 65.93 65.05 65.33 2,074,586 +0.11(+0.17%)
Mar 15, 2019 64.97 65.99 64.71 65.22 4,769,500 +0.34(+0.52%)
Mar 14, 2019 64.35 64.94 64.35 64.88 2,115,193 +0.44(+0.68%)
Mar 13, 2019 64.00 64.89 63.86 64.44 2,005,263 +0.63(+0.99%)
Mar 12, 2019 64.31 64.43 63.53 63.81 2,554,083 -0.41(-0.64%)
Mar 11, 2019 62.78 64.23 62.60 64.22 2,505,857 +1.44(+2.29%)
Mar 08, 2019 63.99 64.29 62.58 62.78 3,164,200 -1.33(-2.07%)
Mar 07, 2019 63.49 64.38 63.06 64.11 3,891,182 +0.57(+0.90%)
Mar 06, 2019 64.07 64.28 63.37 63.54 2,525,943 -0.43(-0.67%)
Mar 05, 2019 62.55 64.29 62.23 63.97 3,509,450 +1.71(+2.75%)
Mar 04, 2019 62.42 62.72 61.54 62.26 3,881,803 +0.07(+0.11%)
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.