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 (%)
Jul 22, 2024 165.02 167.21 164.05 166.12 287,009 +2.82(+1.73%)
Jul 19, 2024 162.01 164.71 160.93 163.30 544,528 +0.62(+0.38%)
Jul 18, 2024 162.29 163.29 158.94 162.68 526,825 +0.95(+0.59%)
Jul 17, 2024 164.25 164.99 158.77 161.73 415,334 -5.82(-3.47%)
Jul 16, 2024 167.18 169.34 165.15 167.55 344,250 +1.92(+1.16%)
Jul 15, 2024 166.87 168.59 164.35 165.63 394,143 -0.42(-0.25%)
Jul 12, 2024 162.88 166.30 162.01 166.05 410,428 +2.33(+1.42%)
Jul 11, 2024 163.25 164.90 159.49 163.72 668,992 +0.71(+0.44%)
Jul 10, 2024 159.21 163.26 156.95 163.01 681,431 +6.22(+3.97%)
Jul 09, 2024 153.87 157.08 152.65 156.79 365,821 +1.26(+0.81%)
Jul 08, 2024 154.00 156.98 152.36 155.53 561,154 +1.32(+0.86%)
Jul 05, 2024 155.83 156.95 153.64 154.21 466,073 -1.89(-1.21%)
Jul 03, 2024 157.03 158.19 155.76 156.10 488,702 -1.63(-1.03%)
Jul 02, 2024 156.48 158.24 155.55 157.73 355,450 +0.41(+0.26%)
Jul 01, 2024 159.31 159.31 155.42 157.32 442,141 -1.75(-1.10%)
Jun 28, 2024 159.12 161.18 156.39 159.07 513,275 -0.12(-0.08%)
Jun 27, 2024 157.37 159.24 157.26 159.19 406,056 +1.82(+1.16%)
Jun 26, 2024 156.52 157.86 155.52 157.37 375,101 +0.27(+0.17%)
Jun 25, 2024 159.17 159.17 155.49 157.10 293,370 -0.95(-0.60%)
Jun 24, 2024 157.31 159.55 156.66 158.05 374,949 -0.27(-0.17%)
Jun 21, 2024 159.41 159.41 156.20 158.32 414,773 +0.43(+0.27%)
Jun 20, 2024 159.24 159.25 155.74 157.89 400,424 -2.09(-1.31%)
Jun 18, 2024 160.20 161.75 158.77 159.98 503,659 -1.35(-0.84%)
Jun 17, 2024 163.50 163.50 159.99 161.33 377,623 -2.28(-1.39%)
Jun 14, 2024 164.94 165.33 163.46 163.61 327,299 -1.68(-1.02%)
Jun 13, 2024 168.93 169.71 164.13 165.29 460,880 -3.44(-2.04%)
Jun 12, 2024 170.52 172.63 167.57 168.73 505,282 +0.24(+0.14%)
Jun 11, 2024 168.00 170.09 166.35 168.49 798,694 -0.34(-0.20%)
Jun 10, 2024 169.60 171.69 167.71 168.83 681,725 -0.77(-0.45%)
Jun 07, 2024 174.04 175.45 168.29 169.60 1,135,508 -6.41(-3.64%)
Jun 06, 2024 172.62 178.65 172.40 176.01 1,032,711 +3.21(+1.86%)
Jun 05, 2024 165.79 173.00 164.81 172.80 1,077,318 +8.13(+4.94%)
Jun 04, 2024 163.05 164.68 159.21 164.67 1,165,022 -1.97(-1.18%)
Jun 03, 2024 162.41 166.69 160.67 166.64 988,314 +5.54(+3.44%)
May 31, 2024 162.16 163.00 155.40 161.10 1,486,966 -1.15(-0.71%)
May 30, 2024 164.59 165.00 162.02 162.25 495,484 -2.58(-1.57%)
May 29, 2024 164.01 165.55 163.14 164.83 559,634 -0.23(-0.14%)
May 28, 2024 168.52 169.24 164.28 165.06 625,413 -4.94(-2.91%)
May 24, 2024 165.20 170.34 165.20 170.00 838,816 +4.79(+2.90%)
May 23, 2024 169.06 169.49 162.88 165.21 953,960 -1.98(-1.18%)
May 22, 2024 170.26 170.94 164.08 167.19 2,105,649 -5.81(-3.36%)
May 21, 2024 166.45 174.09 165.28 173.00 1,830,498 +4.98(+2.96%)
May 20, 2024 152.00 170.41 147.55 168.02 5,036,220 +32.34(+23.84%)
May 17, 2024 135.25 136.90 134.74 135.68 1,027,255 +0.47(+0.35%)
May 16, 2024 136.80 137.91 135.21 135.21 775,695 -2.15(-1.57%)
May 15, 2024 134.87 138.30 134.87 137.36 899,047 +3.77(+2.82%)
May 14, 2024 127.49 135.34 127.49 133.59 1,140,438 +6.58(+5.18%)
May 13, 2024 125.79 129.44 125.44 127.01 1,031,945 +4.75(+3.89%)
May 10, 2024 122.37 123.35 120.78 122.26 926,808 -0.62(-0.50%)
May 09, 2024 121.72 123.67 121.23 122.88 476,449 +1.77(+1.46%)
May 08, 2024 119.89 122.04 119.25 121.11 505,181 -1.03(-0.84%)
May 07, 2024 119.75 122.35 118.61 122.14 518,827 +2.14(+1.78%)
May 06, 2024 120.03 120.58 119.34 120.00 402,851 +0.17(+0.14%)
May 03, 2024 122.18 122.32 119.26 119.83 329,683 +0.30(+0.25%)
May 02, 2024 119.86 120.59 117.58 119.53 483,395 +0.55(+0.46%)
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.