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 (%)
Jun 12, 2024 178.25 180.41 176.11 177.79 27,844,016 +1.17(+0.66%)
Jun 11, 2024 176.22 176.84 173.77 176.62 21,526,928 +1.61(+0.92%)
Jun 10, 2024 174.97 177.06 172.76 175.01 23,762,404 +0.75(+0.43%)
Jun 07, 2024 176.85 177.67 174.10 174.26 19,684,046 -2.27(-1.28%)
Jun 06, 2024 175.70 176.95 175.55 176.53 23,268,914 +1.32(+0.75%)
Jun 05, 2024 175.00 176.44 173.74 175.21 22,088,786 +1.62(+0.93%)
Jun 04, 2024 173.08 173.65 171.69 173.59 26,907,062 +0.62(+0.36%)
Jun 03, 2024 172.34 174.32 170.96 172.97 27,496,290 +0.67(+0.39%)
May 31, 2024 171.66 172.86 169.25 172.30 37,710,920 +0.39(+0.23%)
May 30, 2024 175.00 175.02 171.59 171.91 22,971,418 -3.78(-2.15%)
May 29, 2024 175.23 176.63 174.52 175.70 23,409,854 -0.50(-0.28%)
May 28, 2024 174.25 177.07 174.16 176.20 20,587,118 +1.41(+0.81%)
May 24, 2024 174.78 175.57 173.45 174.79 16,598,973 +1.44(+0.83%)
May 23, 2024 176.87 178.05 172.75 173.35 21,041,914 -2.83(-1.60%)
May 22, 2024 176.44 176.95 175.01 176.18 17,882,228 -1.47(-0.83%)
May 21, 2024 176.70 177.95 175.61 177.65 17,000,198 +0.93(+0.53%)
May 20, 2024 175.99 178.56 175.88 176.72 22,690,036 +0.86(+0.49%)
May 17, 2024 173.98 176.06 173.49 175.86 24,533,304 +1.88(+1.08%)
May 16, 2024 173.09 174.91 172.49 173.98 27,911,692 +1.67(+0.97%)
May 15, 2024 170.43 172.45 170.31 172.31 27,211,960 +2.17(+1.27%)
May 14, 2024 169.57 171.05 168.61 170.15 25,135,202 +1.20(+0.71%)
May 13, 2024 164.07 169.09 163.81 168.95 31,351,252 +0.49(+0.29%)
May 10, 2024 167.83 169.66 166.00 168.46 29,834,246 -1.31(-0.77%)
May 09, 2024 169.20 170.49 167.99 169.76 15,348,370 +0.58(+0.34%)
May 08, 2024 168.81 169.96 168.54 169.19 19,604,178 -1.87(-1.09%)
May 07, 2024 168.31 171.56 168.20 171.05 28,146,526 +3.15(+1.87%)
May 06, 2024 167.27 167.95 165.84 167.91 21,880,182 +0.86(+0.51%)
May 03, 2024 167.37 167.77 162.86 167.05 34,702,368 +0.62(+0.37%)
May 02, 2024 164.60 166.54 163.70 166.43 24,502,016 +2.76(+1.68%)
May 01, 2024 164.11 166.93 162.90 163.67 33,516,590 +1.08(+0.66%)
Apr 30, 2024 165.42 167.91 162.41 162.59 33,582,808 -3.37(-2.03%)
Apr 29, 2024 168.87 169.36 165.02 165.96 45,835,216 -5.79(-3.37%)
Apr 26, 2024 174.17 174.51 169.46 171.75 64,797,396 +15.93(+10.22%)
Apr 25, 2024 151.16 156.31 150.70 155.82 56,982,900 -3.17(-1.99%)
Apr 24, 2024 157.31 159.38 156.99 158.99 22,841,108 +0.91(+0.58%)
Apr 23, 2024 156.78 158.79 156.10 158.08 21,139,462 +1.98(+1.27%)
Apr 22, 2024 154.13 157.46 153.88 156.10 26,502,986 +2.19(+1.42%)
Apr 19, 2024 156.02 156.18 152.12 153.91 32,653,072 -1.92(-1.23%)
Apr 18, 2024 155.16 156.76 154.44 155.83 19,900,978 +0.54(+0.35%)
Apr 17, 2024 155.44 156.90 154.40 155.29 21,777,206 +1.07(+0.69%)
Apr 16, 2024 154.01 155.47 153.25 154.22 20,803,772 -0.46(-0.30%)
Apr 15, 2024 158.68 159.06 154.41 154.68 27,156,908 -2.87(-1.82%)
Apr 12, 2024 157.78 160.04 156.96 157.55 25,382,942 -1.68(-1.05%)
Apr 11, 2024 156.73 159.50 156.28 159.23 27,196,806 +3.27(+2.09%)
Apr 10, 2024 156.03 156.43 154.50 155.96 22,858,232 -0.46(-0.29%)
Apr 09, 2024 155.91 158.38 155.01 156.42 31,136,652 +1.75(+1.13%)
Apr 08, 2024 152.60 155.25 152.44 154.67 20,722,844 +2.35(+1.54%)
Apr 05, 2024 149.86 153.24 149.43 152.32 23,486,208 +1.97(+1.31%)
Apr 04, 2024 153.32 154.59 150.28 150.36 34,743,696 -4.38(-2.83%)
Apr 03, 2024 153.42 154.90 152.56 154.74 24,701,012 +0.36(+0.23%)
Apr 02, 2024 153.32 154.52 151.98 154.38 24,695,244 -0.93(-0.60%)
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.