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 (%)
Sep 17, 2021 848.75 873.77 844.08 872.58 3,852,545 +19.33(+2.27%)
Sep 16, 2021 841.59 855.41 838.20 853.25 514,418 +9.81(+1.16%)
Sep 15, 2021 843.80 850.15 833.08 843.44 466,730 +8.55(+1.02%)
Sep 14, 2021 847.00 852.57 832.79 834.89 609,063 -4.65(-0.55%)
Sep 13, 2021 850.00 852.93 833.46 839.54 435,934 -4.46(-0.53%)
Sep 10, 2021 845.67 850.89 832.91 844.00 475,684 -10.56(-1.24%)
Sep 09, 2021 877.82 877.82 852.42 854.56 533,108 -27.75(-3.15%)
Sep 08, 2021 880.72 883.24 874.09 882.31 331,841 +0.01(+0.00%)
Sep 07, 2021 865.50 884.23 859.56 882.30 447,696 -0.53(-0.06%)
Sep 03, 2021 866.79 885.26 866.00 882.83 516,491 +8.40(+0.96%)
Sep 02, 2021 866.05 875.79 852.11 874.43 616,735 +5.59(+0.64%)
Sep 01, 2021 837.93 869.88 837.93 868.84 477,504 +25.39(+3.01%)
Aug 31, 2021 840.00 848.48 833.83 843.45 508,050 +3.42(+0.41%)
Aug 30, 2021 825.50 842.79 824.65 840.03 322,553 +15.22(+1.85%)
Aug 27, 2021 827.90 830.26 819.00 824.81 384,311 -0.18(-0.02%)
Aug 26, 2021 807.53 830.18 807.53 824.99 516,008 +17.46(+2.16%)
Aug 25, 2021 819.09 821.48 801.20 807.53 317,225 -12.71(-1.55%)
Aug 24, 2021 838.00 838.00 819.30 820.24 349,846 -15.33(-1.83%)
Aug 23, 2021 835.00 840.00 830.17 835.57 392,255 -0.06(-0.01%)
Aug 20, 2021 833.13 843.50 829.79 835.63 339,176 +1.67(+0.20%)
Aug 19, 2021 814.27 838.00 811.22 833.96 451,792 +19.69(+2.42%)
Aug 18, 2021 824.48 826.02 811.94 814.27 269,434 -13.54(-1.64%)
Aug 17, 2021 820.00 829.08 816.06 827.81 295,352 +4.87(+0.59%)
Aug 16, 2021 814.07 824.28 814.07 822.94 300,656 +8.85(+1.09%)
Aug 13, 2021 813.65 817.08 805.20 814.09 315,660 +2.37(+0.29%)
Aug 12, 2021 809.72 817.03 805.21 811.72 454,254 +4.84(+0.60%)
Aug 11, 2021 803.27 809.90 797.67 806.88 596,235 +8.91(+1.12%)
Aug 10, 2021 818.18 818.18 797.65 797.97 487,866 -17.02(-2.09%)
Aug 09, 2021 824.02 824.02 814.29 814.99 422,076 -5.16(-0.63%)
Aug 06, 2021 825.37 829.04 818.60 820.15 525,231 -10.47(-1.26%)
Aug 05, 2021 832.08 833.90 822.52 830.62 334,827 +2.28(+0.28%)
Aug 04, 2021 821.96 832.85 818.84 828.34 331,534 +8.07(+0.98%)
Aug 03, 2021 822.89 834.00 816.15 820.27 478,881 +1.28(+0.16%)
Aug 02, 2021 820.00 826.06 813.42 818.99 505,712 -1.42(-0.17%)
Jul 30, 2021 790.96 829.74 790.96 820.41 676,360 +34.03(+4.33%)
Jul 29, 2021 825.42 836.25 784.29 786.38 891,245 -49.94(-5.97%)
Jul 28, 2021 836.26 841.59 832.32 836.32 390,614 -5.51(-0.65%)
Jul 27, 2021 827.66 842.53 825.39 841.83 392,357 +12.32(+1.49%)
Jul 26, 2021 831.99 835.02 823.85 829.51 393,868 -3.97(-0.48%)
Jul 23, 2021 820.61 835.46 815.96 833.48 348,601 +12.66(+1.54%)
Jul 22, 2021 823.23 826.79 817.57 820.82 377,743 +1.06(+0.13%)
Jul 21, 2021 829.53 829.53 812.84 819.76 582,379 -12.89(-1.55%)
Jul 20, 2021 838.50 840.00 828.18 832.65 409,363 -1.65(-0.20%)
Jul 19, 2021 830.16 838.86 824.16 834.30 477,842 +2.83(+0.34%)
Jul 16, 2021 834.16 845.62 829.29 831.47 541,619 -2.57(-0.31%)
Jul 15, 2021 832.65 835.71 824.65 834.04 310,153 +2.20(+0.26%)
Jul 14, 2021 822.32 834.77 818.90 831.84 412,367 +8.80(+1.07%)
Jul 13, 2021 826.30 835.71 821.56 823.04 398,218 -6.51(-0.78%)
Jul 12, 2021 823.05 833.94 815.69 829.55 600,739 +9.23(+1.13%)
Jul 09, 2021 827.89 834.00 812.98 820.32 480,885 -7.87(-0.95%)
Jul 08, 2021 825.00 832.92 820.63 828.19 402,432 +0.38(+0.05%)
Jul 07, 2021 822.78 831.72 817.22 827.81 525,781 +8.70(+1.06%)
Jul 06, 2021 801.38 819.85 799.99 819.11 458,329 +18.61(+2.32%)
Jul 02, 2021 800.64 804.31 796.01 800.50 379,912 +2.86(+0.36%)
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.